46,678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) |
|---|---|---|---|---|---|---|
| 2024/05/27 | 35,550.0 | 36,150.0 | 35,000.0 | 35,300.0 | 35,300.0 | 31,100 |
| 2024/05/24 | 35,650.0 | 36,450.0 | 35,350.0 | 35,550.0 | 35,550.0 | 77,500 |
| 2024/05/23 | 34,250.0 | 36,750.0 | 34,250.0 | 36,250.0 | 36,250.0 | 104,700 |
| 2024/05/22 | 34,000.0 | 34,150.0 | 33,050.0 | 33,550.0 | 33,550.0 | 52,600 |
| 2024/05/21 | 33,450.0 | 34,550.0 | 33,450.0 | 34,000.0 | 34,000.0 | 46,700 |
| 2024/05/20 | 33,600.0 | 34,050.0 | 33,400.0 | 33,450.0 | 33,450.0 | 28,900 |
| 2024/05/17 | 32,950.0 | 33,550.0 | 32,750.0 | 33,300.0 | 33,300.0 | 31,700 |
| 2024/05/16 | 32,050.0 | 33,500.0 | 32,000.0 | 33,450.0 | 33,450.0 | 44,600 |
| 2024/05/15 | 32,800.0 | 33,250.0 | 32,100.0 | 32,400.0 | 32,400.0 | 53,000 |
| 2024/05/14 | 34,650.0 | 34,700.0 | 33,400.0 | 33,500.0 | 33,500.0 | 41,100 |
| 2024/05/13 | 35,100.0 | 35,300.0 | 33,850.0 | 34,450.0 | 34,450.0 | 40,000 |
| 2024/05/10 | 34,950.0 | 35,200.0 | 34,350.0 | 34,600.0 | 34,600.0 | 38,500 |
| 2024/05/09 | 34,900.0 | 35,900.0 | 34,650.0 | 34,900.0 | 34,900.0 | 94,000 |
| 2024/05/08 | 33,350.0 | 34,900.0 | 33,250.0 | 34,500.0 | 34,500.0 | 78,500 |
| 2024/05/07 | 31,600.0 | 34,150.0 | 31,300.0 | 34,050.0 | 34,050.0 | 133,100 |
| 2024/05/02 | 32,000.0 | 32,100.0 | 30,850.0 | 31,000.0 | 31,000.0 | 76,000 |
| 2024/05/01 | 33,800.0 | 34,500.0 | 32,200.0 | 32,300.0 | 32,300.0 | 79,200 |
| 2024/04/30 | 33,350.0 | 34,100.0 | 32,600.0 | 33,550.0 | 33,550.0 | 78,400 |
| 2024/04/26 | 33,900.0 | 34,800.0 | 32,900.0 | 32,900.0 | 32,900.0 | 114,800 |
| 2024/04/25 | 34,100.0 | 34,400.0 | 31,850.0 | 33,300.0 | 33,300.0 | 196,900 |
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。
