44,929円
ＭＡＲＵＷＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 47,630.0 | 48,340.0 | 46,820.0 | 47,640.0 | 47,640.0 | 124,000 |
| 2026/01/29 | 49,300.0 | 49,300.0 | 46,500.0 | 47,200.0 | 47,200.0 | 129,100 |
| 2026/01/28 | 49,290.0 | 50,300.0 | 47,810.0 | 48,420.0 | 48,420.0 | 103,800 |
| 2026/01/27 | 48,720.0 | 49,340.0 | 48,290.0 | 49,130.0 | 49,130.0 | 94,400 |
| 2026/01/26 | 50,010.0 | 50,600.0 | 48,120.0 | 48,850.0 | 48,850.0 | 129,700 |
| 2026/01/23 | 51,110.0 | 51,970.0 | 50,600.0 | 51,220.0 | 51,220.0 | 96,500 |
| 2026/01/22 | 49,940.0 | 51,310.0 | 49,500.0 | 50,760.0 | 50,760.0 | 154,200 |
| 2026/01/21 | 47,300.0 | 50,790.0 | 47,200.0 | 49,580.0 | 49,580.0 | 193,100 |
| 2026/01/20 | 48,050.0 | 49,190.0 | 47,720.0 | 48,130.0 | 48,130.0 | 120,700 |
| 2026/01/19 | 46,780.0 | 48,820.0 | 46,270.0 | 48,560.0 | 48,560.0 | 190,100 |
| 2026/01/16 | 47,500.0 | 47,660.0 | 46,230.0 | 46,830.0 | 46,830.0 | 127,400 |
| 2026/01/15 | 46,500.0 | 47,550.0 | 46,500.0 | 47,200.0 | 47,200.0 | 88,100 |
| 2026/01/14 | 45,880.0 | 47,400.0 | 45,880.0 | 46,900.0 | 46,900.0 | 87,700 |
| 2026/01/13 | 46,650.0 | 46,750.0 | 45,450.0 | 45,800.0 | 45,800.0 | 136,800 |
| 2026/01/09 | 43,660.0 | 44,640.0 | 42,600.0 | 44,550.0 | 44,550.0 | 115,000 |
| 2026/01/08 | 43,810.0 | 44,440.0 | 43,400.0 | 44,000.0 | 44,000.0 | 102,200 |
| 2026/01/07 | 43,800.0 | 44,490.0 | 43,750.0 | 44,000.0 | 44,000.0 | 91,600 |
| 2026/01/06 | 45,380.0 | 45,450.0 | 43,530.0 | 44,030.0 | 44,030.0 | 142,700 |
| 2026/01/05 | 43,690.0 | 45,390.0 | 43,600.0 | 44,970.0 | 44,970.0 | 151,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＡＲＵＷＡの取引履歴を振り返りませんか？
ＭＡＲＵＷＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
