42,946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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 8,160.0 | 8,220.0 | 7,670.0 | 7,810.0 | 7,810.0 | 103,100 |
| 2020/01/29 | 8,430.0 | 8,430.0 | 8,200.0 | 8,290.0 | 8,290.0 | 34,200 |
| 2020/01/28 | 8,330.0 | 8,440.0 | 8,230.0 | 8,390.0 | 8,390.0 | 64,100 |
| 2020/01/27 | 8,520.0 | 8,610.0 | 8,480.0 | 8,530.0 | 8,530.0 | 23,900 |
| 2020/01/24 | 8,720.0 | 8,750.0 | 8,580.0 | 8,660.0 | 8,660.0 | 28,500 |
| 2020/01/23 | 8,660.0 | 8,800.0 | 8,530.0 | 8,680.0 | 8,680.0 | 36,600 |
| 2020/01/22 | 8,520.0 | 8,710.0 | 8,480.0 | 8,660.0 | 8,660.0 | 38,100 |
| 2020/01/21 | 8,660.0 | 8,660.0 | 8,460.0 | 8,580.0 | 8,580.0 | 22,200 |
| 2020/01/20 | 8,650.0 | 8,670.0 | 8,580.0 | 8,620.0 | 8,620.0 | 16,600 |
| 2020/01/17 | 8,640.0 | 8,680.0 | 8,570.0 | 8,590.0 | 8,590.0 | 31,300 |
| 2020/01/16 | 8,600.0 | 8,660.0 | 8,560.0 | 8,560.0 | 8,560.0 | 22,200 |
| 2020/01/15 | 8,700.0 | 8,710.0 | 8,570.0 | 8,650.0 | 8,650.0 | 38,800 |
| 2020/01/14 | 8,640.0 | 8,820.0 | 8,610.0 | 8,770.0 | 8,770.0 | 49,500 |
| 2020/01/10 | 8,610.0 | 8,640.0 | 8,540.0 | 8,610.0 | 8,610.0 | 32,600 |
| 2020/01/09 | 8,480.0 | 8,660.0 | 8,410.0 | 8,560.0 | 8,560.0 | 59,600 |
| 2020/01/08 | 8,420.0 | 8,430.0 | 8,170.0 | 8,330.0 | 8,330.0 | 47,100 |
| 2020/01/07 | 8,590.0 | 8,610.0 | 8,400.0 | 8,450.0 | 8,450.0 | 51,700 |
| 2020/01/06 | 8,340.0 | 8,580.0 | 8,300.0 | 8,550.0 | 8,550.0 | 63,700 |
| 2019/12/30 | 8,580.0 | 8,580.0 | 8,450.0 | 8,490.0 | 8,490.0 | 30,100 |
| 2019/12/27 | 8,300.0 | 8,590.0 | 8,290.0 | 8,590.0 | 8,590.0 | 76,100 |
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。
