43,160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) |
|---|---|---|---|---|---|---|
| 2022/04/14 | 14,550.0 | 14,850.0 | 14,450.0 | 14,720.0 | 14,720.0 | 55,400 |
| 2022/04/13 | 13,750.0 | 14,340.0 | 13,750.0 | 14,250.0 | 14,250.0 | 41,500 |
| 2022/04/12 | 13,700.0 | 13,860.0 | 13,470.0 | 13,700.0 | 13,700.0 | 27,000 |
| 2022/04/11 | 13,900.0 | 14,070.0 | 13,760.0 | 13,830.0 | 13,830.0 | 24,500 |
| 2022/04/08 | 14,340.0 | 14,490.0 | 14,010.0 | 14,150.0 | 14,150.0 | 42,100 |
| 2022/04/07 | 14,780.0 | 14,980.0 | 14,170.0 | 14,330.0 | 14,330.0 | 63,000 |
| 2022/04/06 | 15,530.0 | 15,560.0 | 15,020.0 | 15,140.0 | 15,140.0 | 47,600 |
| 2022/04/05 | 16,140.0 | 16,140.0 | 15,730.0 | 15,740.0 | 15,740.0 | 39,100 |
| 2022/04/04 | 15,950.0 | 15,950.0 | 15,560.0 | 15,860.0 | 15,860.0 | 37,500 |
| 2022/04/01 | 16,230.0 | 16,230.0 | 15,700.0 | 15,950.0 | 15,950.0 | 43,100 |
| 2022/03/31 | 16,300.0 | 16,460.0 | 16,160.0 | 16,340.0 | 16,340.0 | 39,100 |
| 2022/03/30 | 16,340.0 | 16,500.0 | 16,100.0 | 16,440.0 | 16,440.0 | 49,900 |
| 2022/03/29 | 16,160.0 | 16,380.0 | 16,060.0 | 16,380.0 | 16,380.0 | 39,500 |
| 2022/03/28 | 16,360.0 | 16,360.0 | 15,960.0 | 16,140.0 | 16,140.0 | 32,900 |
| 2022/03/25 | 16,300.0 | 16,500.0 | 16,200.0 | 16,410.0 | 16,410.0 | 35,400 |
| 2022/03/24 | 15,350.0 | 15,960.0 | 15,350.0 | 15,920.0 | 15,920.0 | 20,700 |
| 2022/03/23 | 15,450.0 | 15,710.0 | 15,350.0 | 15,560.0 | 15,560.0 | 34,200 |
| 2022/03/22 | 15,340.0 | 15,360.0 | 15,140.0 | 15,260.0 | 15,260.0 | 36,200 |
| 2022/03/18 | 15,470.0 | 15,500.0 | 15,090.0 | 15,340.0 | 15,340.0 | 46,100 |
| 2022/03/17 | 15,320.0 | 15,670.0 | 15,210.0 | 15,470.0 | 15,470.0 | 66,700 |
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。
