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) |
|---|---|---|---|---|---|---|
| 2025/04/08 | 24,580.0 | 25,180.0 | 24,065.0 | 24,335.0 | 24,335.0 | 229,100 |
| 2025/04/07 | 21,095.0 | 22,675.0 | 21,095.0 | 21,950.0 | 21,950.0 | 689,900 |
| 2025/04/04 | 26,690.0 | 26,880.0 | 25,360.0 | 26,095.0 | 26,095.0 | 235,400 |
| 2025/04/03 | 28,800.0 | 29,630.0 | 28,250.0 | 28,690.0 | 28,690.0 | 130,400 |
| 2025/04/02 | 30,000.0 | 30,650.0 | 29,665.0 | 30,500.0 | 30,500.0 | 112,300 |
| 2025/04/01 | 30,470.0 | 30,600.0 | 29,850.0 | 29,885.0 | 29,885.0 | 82,700 |
| 2025/03/31 | 30,200.0 | 30,550.0 | 29,900.0 | 30,320.0 | 30,320.0 | 122,300 |
| 2025/03/28 | 31,590.0 | 31,940.0 | 31,100.0 | 31,470.0 | 31,470.0 | 74,200 |
| 2025/03/27 | 31,520.0 | 31,950.0 | 31,230.0 | 31,870.0 | 31,870.0 | 96,800 |
| 2025/03/26 | 32,740.0 | 32,900.0 | 32,310.0 | 32,650.0 | 32,650.0 | 61,900 |
| 2025/03/25 | 32,750.0 | 33,290.0 | 32,530.0 | 32,680.0 | 32,680.0 | 102,000 |
| 2025/03/24 | 32,450.0 | 32,740.0 | 31,770.0 | 31,770.0 | 31,770.0 | 104,400 |
| 2025/03/21 | 31,650.0 | 33,200.0 | 31,330.0 | 32,910.0 | 32,910.0 | 175,300 |
| 2025/03/19 | 32,040.0 | 32,180.0 | 30,910.0 | 31,140.0 | 31,140.0 | 271,600 |
| 2025/03/18 | 32,970.0 | 33,380.0 | 32,800.0 | 32,850.0 | 32,850.0 | 73,000 |
| 2025/03/17 | 32,900.0 | 32,970.0 | 32,380.0 | 32,430.0 | 32,430.0 | 69,300 |
| 2025/03/14 | 31,800.0 | 32,400.0 | 31,800.0 | 32,270.0 | 32,270.0 | 75,800 |
| 2025/03/13 | 32,770.0 | 33,500.0 | 32,120.0 | 32,220.0 | 32,220.0 | 130,400 |
| 2025/03/12 | 32,000.0 | 33,330.0 | 31,910.0 | 32,070.0 | 32,070.0 | 130,700 |
| 2025/03/11 | 29,910.0 | 31,800.0 | 29,850.0 | 31,800.0 | 31,800.0 | 101,400 |
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。
