42,946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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 6,150.0 | 6,270.0 | 6,150.0 | 6,220.0 | 6,220.0 | 47,800 |
| 2017/10/06 | 6,260.0 | 6,280.0 | 6,160.0 | 6,200.0 | 6,200.0 | 40,900 |
| 2017/10/05 | 6,240.0 | 6,290.0 | 6,140.0 | 6,230.0 | 6,230.0 | 76,700 |
| 2017/10/04 | 6,350.0 | 6,360.0 | 6,260.0 | 6,270.0 | 6,270.0 | 44,000 |
| 2017/10/03 | 6,400.0 | 6,430.0 | 6,270.0 | 6,330.0 | 6,330.0 | 53,600 |
| 2017/10/02 | 6,390.0 | 6,430.0 | 6,330.0 | 6,370.0 | 6,370.0 | 49,200 |
| 2017/09/29 | 6,480.0 | 6,500.0 | 6,310.0 | 6,350.0 | 6,350.0 | 53,800 |
| 2017/09/28 | 6,230.0 | 6,470.0 | 6,180.0 | 6,440.0 | 6,440.0 | 81,100 |
| 2017/09/27 | 6,200.0 | 6,250.0 | 6,130.0 | 6,190.0 | 6,190.0 | 29,600 |
| 2017/09/26 | 6,210.0 | 6,210.0 | 6,130.0 | 6,180.0 | 6,180.0 | 42,500 |
| 2017/09/25 | 6,200.0 | 6,250.0 | 6,150.0 | 6,210.0 | 6,210.0 | 34,300 |
| 2017/09/22 | 6,230.0 | 6,360.0 | 6,150.0 | 6,190.0 | 6,190.0 | 40,500 |
| 2017/09/21 | 6,200.0 | 6,450.0 | 6,200.0 | 6,300.0 | 6,300.0 | 98,000 |
| 2017/09/20 | 6,330.0 | 6,330.0 | 6,140.0 | 6,150.0 | 6,150.0 | 46,100 |
| 2017/09/19 | 6,320.0 | 6,370.0 | 6,230.0 | 6,340.0 | 6,340.0 | 73,100 |
| 2017/09/15 | 6,020.0 | 6,340.0 | 5,890.0 | 6,280.0 | 6,280.0 | 86,900 |
| 2017/09/14 | 6,110.0 | 6,180.0 | 6,050.0 | 6,060.0 | 6,060.0 | 48,600 |
| 2017/09/13 | 6,140.0 | 6,160.0 | 6,050.0 | 6,080.0 | 6,080.0 | 33,300 |
| 2017/09/12 | 6,040.0 | 6,110.0 | 5,990.0 | 6,100.0 | 6,100.0 | 61,000 |
| 2017/09/11 | 5,850.0 | 5,930.0 | 5,840.0 | 5,900.0 | 5,900.0 | 38,900 |
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。
