46,677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) |
|---|---|---|---|---|---|---|
| 2024/03/27 | 32,050.0 | 32,200.0 | 31,750.0 | 32,000.0 | 32,000.0 | 33,800 |
| 2024/03/26 | 31,200.0 | 32,150.0 | 31,200.0 | 32,050.0 | 32,050.0 | 23,500 |
| 2024/03/25 | 31,950.0 | 32,000.0 | 31,500.0 | 31,700.0 | 31,700.0 | 20,500 |
| 2024/03/22 | 30,850.0 | 32,200.0 | 30,650.0 | 31,950.0 | 31,950.0 | 54,600 |
| 2024/03/21 | 32,000.0 | 32,100.0 | 31,400.0 | 31,400.0 | 31,400.0 | 32,500 |
| 2024/03/19 | 31,050.0 | 31,450.0 | 30,600.0 | 31,150.0 | 31,150.0 | 52,200 |
| 2024/03/18 | 31,450.0 | 32,200.0 | 30,850.0 | 31,400.0 | 31,400.0 | 84,400 |
| 2024/03/15 | 30,800.0 | 32,100.0 | 30,800.0 | 31,300.0 | 31,300.0 | 114,000 |
| 2024/03/14 | 31,450.0 | 31,450.0 | 30,500.0 | 31,100.0 | 31,100.0 | 38,200 |
| 2024/03/13 | 32,000.0 | 32,050.0 | 30,850.0 | 31,350.0 | 31,350.0 | 46,400 |
| 2024/03/12 | 30,950.0 | 31,650.0 | 30,250.0 | 31,550.0 | 31,550.0 | 56,400 |
| 2024/03/11 | 31,500.0 | 31,500.0 | 30,450.0 | 31,050.0 | 31,050.0 | 67,100 |
| 2024/03/08 | 31,850.0 | 33,100.0 | 31,550.0 | 32,600.0 | 32,600.0 | 94,500 |
| 2024/03/07 | 33,950.0 | 34,000.0 | 32,300.0 | 32,550.0 | 32,550.0 | 62,000 |
| 2024/03/06 | 33,150.0 | 33,600.0 | 32,900.0 | 33,550.0 | 33,550.0 | 53,000 |
| 2024/03/05 | 33,550.0 | 34,300.0 | 33,450.0 | 33,850.0 | 33,850.0 | 32,300 |
| 2024/03/04 | 34,850.0 | 35,300.0 | 34,200.0 | 34,250.0 | 34,250.0 | 43,500 |
| 2024/03/01 | 34,400.0 | 34,850.0 | 33,950.0 | 34,850.0 | 34,850.0 | 57,700 |
| 2024/02/29 | 33,200.0 | 34,450.0 | 32,850.0 | 34,100.0 | 34,100.0 | 67,900 |
| 2024/02/28 | 32,700.0 | 33,200.0 | 32,700.0 | 33,100.0 | 33,100.0 | 32,100 |
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。
