45,369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) |
|---|---|---|---|---|---|---|
| 2021/12/30 | 16,140.0 | 16,420.0 | 16,130.0 | 16,300.0 | 16,300.0 | 20,600 |
| 2021/12/29 | 16,400.0 | 16,460.0 | 16,060.0 | 16,240.0 | 16,240.0 | 47,600 |
| 2021/12/28 | 16,520.0 | 16,520.0 | 16,230.0 | 16,440.0 | 16,440.0 | 58,700 |
| 2021/12/27 | 16,600.0 | 16,700.0 | 16,040.0 | 16,410.0 | 16,410.0 | 42,000 |
| 2021/12/24 | 16,380.0 | 16,600.0 | 16,110.0 | 16,540.0 | 16,540.0 | 67,100 |
| 2021/12/23 | 16,410.0 | 16,460.0 | 15,740.0 | 16,150.0 | 16,150.0 | 107,800 |
| 2021/12/22 | 16,670.0 | 16,750.0 | 16,070.0 | 16,280.0 | 16,280.0 | 115,400 |
| 2021/12/21 | 16,190.0 | 16,390.0 | 15,870.0 | 16,390.0 | 16,390.0 | 143,900 |
| 2021/12/20 | 14,840.0 | 15,380.0 | 14,740.0 | 14,860.0 | 14,860.0 | 106,700 |
| 2021/12/17 | 15,120.0 | 15,300.0 | 14,770.0 | 14,830.0 | 14,830.0 | 43,300 |
| 2021/12/16 | 15,150.0 | 15,440.0 | 14,910.0 | 15,330.0 | 15,330.0 | 81,800 |
| 2021/12/15 | 14,870.0 | 15,100.0 | 14,670.0 | 15,020.0 | 15,020.0 | 86,200 |
| 2021/12/14 | 14,880.0 | 14,950.0 | 14,470.0 | 14,910.0 | 14,910.0 | 63,200 |
| 2021/12/13 | 14,880.0 | 15,170.0 | 14,880.0 | 15,010.0 | 15,010.0 | 75,500 |
| 2021/12/10 | 14,480.0 | 14,730.0 | 14,470.0 | 14,640.0 | 14,640.0 | 45,100 |
| 2021/12/09 | 14,320.0 | 14,520.0 | 14,270.0 | 14,380.0 | 14,380.0 | 40,000 |
| 2021/12/08 | 14,350.0 | 14,360.0 | 14,100.0 | 14,320.0 | 14,320.0 | 22,000 |
| 2021/12/07 | 13,630.0 | 14,020.0 | 13,550.0 | 13,940.0 | 13,940.0 | 36,500 |
| 2021/12/06 | 13,500.0 | 13,590.0 | 13,310.0 | 13,400.0 | 13,400.0 | 18,000 |
| 2021/12/03 | 13,310.0 | 13,410.0 | 13,140.0 | 13,360.0 | 13,360.0 | 22,200 |
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。
