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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 32,650.0 | 33,500.0 | 32,600.0 | 33,000.0 | 33,000.0 | 51,300 |
| 2024/02/26 | 32,500.0 | 33,000.0 | 32,250.0 | 32,750.0 | 32,750.0 | 51,200 |
| 2024/02/22 | 31,700.0 | 32,150.0 | 31,100.0 | 31,700.0 | 31,700.0 | 55,400 |
| 2024/02/21 | 30,500.0 | 31,000.0 | 30,300.0 | 30,850.0 | 30,850.0 | 35,400 |
| 2024/02/20 | 30,500.0 | 31,200.0 | 30,450.0 | 30,900.0 | 30,900.0 | 73,300 |
| 2024/02/19 | 32,100.0 | 32,450.0 | 31,250.0 | 31,500.0 | 31,500.0 | 45,900 |
| 2024/02/16 | 31,600.0 | 32,850.0 | 31,450.0 | 32,500.0 | 32,500.0 | 65,100 |
| 2024/02/15 | 32,100.0 | 32,250.0 | 31,500.0 | 31,800.0 | 31,800.0 | 42,100 |
| 2024/02/14 | 31,950.0 | 32,250.0 | 31,700.0 | 31,900.0 | 31,900.0 | 46,600 |
| 2024/02/13 | 31,600.0 | 32,600.0 | 31,600.0 | 32,500.0 | 32,500.0 | 51,600 |
| 2024/02/09 | 31,850.0 | 32,100.0 | 31,350.0 | 31,450.0 | 31,450.0 | 34,300 |
| 2024/02/08 | 31,000.0 | 32,050.0 | 30,750.0 | 31,850.0 | 31,850.0 | 45,000 |
| 2024/02/07 | 31,200.0 | 31,700.0 | 30,600.0 | 30,700.0 | 30,700.0 | 50,300 |
| 2024/02/06 | 30,550.0 | 31,200.0 | 30,500.0 | 31,200.0 | 31,200.0 | 43,100 |
| 2024/02/05 | 32,550.0 | 32,550.0 | 31,250.0 | 31,250.0 | 31,250.0 | 53,900 |
| 2024/02/02 | 31,400.0 | 32,100.0 | 30,950.0 | 32,050.0 | 32,050.0 | 82,000 |
| 2024/02/01 | 29,710.0 | 31,400.0 | 29,630.0 | 31,050.0 | 31,050.0 | 114,800 |
| 2024/01/31 | 28,870.0 | 30,250.0 | 28,250.0 | 29,800.0 | 29,800.0 | 138,200 |
| 2024/01/30 | 29,010.0 | 29,430.0 | 28,850.0 | 29,140.0 | 29,140.0 | 34,300 |
| 2024/01/29 | 29,000.0 | 29,040.0 | 28,270.0 | 28,960.0 | 28,960.0 | 49,300 |
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。
