45,474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) |
|---|---|---|---|---|---|---|
| 2020/03/13 | 5,820.0 | 6,160.0 | 5,550.0 | 5,950.0 | 5,950.0 | 138,800 |
| 2020/03/12 | 6,320.0 | 6,460.0 | 6,100.0 | 6,120.0 | 6,120.0 | 107,300 |
| 2020/03/11 | 6,700.0 | 6,920.0 | 6,450.0 | 6,450.0 | 6,450.0 | 90,600 |
| 2020/03/10 | 6,240.0 | 6,750.0 | 6,010.0 | 6,660.0 | 6,660.0 | 165,100 |
| 2020/03/09 | 6,610.0 | 6,700.0 | 6,310.0 | 6,340.0 | 6,340.0 | 94,100 |
| 2020/03/06 | 6,960.0 | 7,040.0 | 6,870.0 | 6,910.0 | 6,910.0 | 90,000 |
| 2020/03/05 | 7,170.0 | 7,330.0 | 7,100.0 | 7,110.0 | 7,110.0 | 59,400 |
| 2020/03/04 | 6,900.0 | 7,280.0 | 6,890.0 | 7,100.0 | 7,100.0 | 110,800 |
| 2020/03/03 | 7,340.0 | 7,540.0 | 6,980.0 | 7,010.0 | 7,010.0 | 128,700 |
| 2020/03/02 | 6,790.0 | 7,550.0 | 6,790.0 | 7,340.0 | 7,340.0 | 128,900 |
| 2020/02/28 | 6,880.0 | 7,010.0 | 6,810.0 | 6,870.0 | 6,870.0 | 101,000 |
| 2020/02/27 | 7,240.0 | 7,300.0 | 7,040.0 | 7,180.0 | 7,180.0 | 78,600 |
| 2020/02/26 | 7,350.0 | 7,430.0 | 7,220.0 | 7,390.0 | 7,390.0 | 54,000 |
| 2020/02/25 | 7,290.0 | 7,440.0 | 7,230.0 | 7,360.0 | 7,360.0 | 83,600 |
| 2020/02/21 | 7,690.0 | 7,810.0 | 7,630.0 | 7,710.0 | 7,710.0 | 54,000 |
| 2020/02/20 | 7,800.0 | 7,940.0 | 7,750.0 | 7,760.0 | 7,760.0 | 61,200 |
| 2020/02/19 | 7,570.0 | 7,840.0 | 7,570.0 | 7,800.0 | 7,800.0 | 56,500 |
| 2020/02/18 | 7,780.0 | 7,780.0 | 7,500.0 | 7,570.0 | 7,570.0 | 59,400 |
| 2020/02/17 | 8,040.0 | 8,040.0 | 7,840.0 | 7,930.0 | 7,930.0 | 38,400 |
| 2020/02/14 | 8,070.0 | 8,140.0 | 8,000.0 | 8,130.0 | 8,130.0 | 34,900 |
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。
