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) |
|---|---|---|---|---|---|---|
| 2022/02/15 | 14,230.0 | 14,500.0 | 13,770.0 | 14,030.0 | 14,030.0 | 67,700 |
| 2022/02/14 | 14,180.0 | 14,310.0 | 14,050.0 | 14,230.0 | 14,230.0 | 30,500 |
| 2022/02/10 | 14,680.0 | 14,800.0 | 14,290.0 | 14,450.0 | 14,450.0 | 61,800 |
| 2022/02/09 | 13,860.0 | 14,420.0 | 13,730.0 | 14,350.0 | 14,350.0 | 60,900 |
| 2022/02/08 | 13,760.0 | 13,880.0 | 13,530.0 | 13,560.0 | 13,560.0 | 41,600 |
| 2022/02/07 | 13,820.0 | 13,970.0 | 13,650.0 | 13,820.0 | 13,820.0 | 35,600 |
| 2022/02/04 | 13,670.0 | 13,990.0 | 13,610.0 | 13,920.0 | 13,920.0 | 67,800 |
| 2022/02/03 | 14,260.0 | 14,440.0 | 13,970.0 | 13,970.0 | 13,970.0 | 61,000 |
| 2022/02/02 | 14,100.0 | 14,630.0 | 13,910.0 | 14,560.0 | 14,560.0 | 74,000 |
| 2022/02/01 | 14,690.0 | 15,020.0 | 13,810.0 | 14,300.0 | 14,300.0 | 152,500 |
| 2022/01/31 | 14,650.0 | 15,350.0 | 14,330.0 | 14,980.0 | 14,980.0 | 125,900 |
| 2022/01/28 | 14,020.0 | 15,200.0 | 13,690.0 | 14,880.0 | 14,880.0 | 242,300 |
| 2022/01/27 | 14,310.0 | 14,380.0 | 13,600.0 | 13,810.0 | 13,810.0 | 103,100 |
| 2022/01/26 | 14,610.0 | 14,730.0 | 14,270.0 | 14,450.0 | 14,450.0 | 75,000 |
| 2022/01/25 | 15,300.0 | 15,310.0 | 14,640.0 | 14,800.0 | 14,800.0 | 94,600 |
| 2022/01/24 | 14,690.0 | 15,460.0 | 14,550.0 | 15,340.0 | 15,340.0 | 83,800 |
| 2022/01/21 | 15,300.0 | 15,300.0 | 14,730.0 | 14,990.0 | 14,990.0 | 86,700 |
| 2022/01/20 | 15,500.0 | 15,880.0 | 15,270.0 | 15,810.0 | 15,810.0 | 72,300 |
| 2022/01/19 | 16,210.0 | 16,240.0 | 15,580.0 | 15,630.0 | 15,630.0 | 76,800 |
| 2022/01/18 | 16,510.0 | 16,710.0 | 16,300.0 | 16,450.0 | 16,450.0 | 47,700 |
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。
