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) |
|---|---|---|---|---|---|---|
| 2019/11/28 | 7,640.0 | 7,640.0 | 7,540.0 | 7,550.0 | 7,550.0 | 32,700 |
| 2019/11/27 | 7,590.0 | 7,710.0 | 7,530.0 | 7,640.0 | 7,640.0 | 52,300 |
| 2019/11/26 | 7,400.0 | 7,540.0 | 7,350.0 | 7,520.0 | 7,520.0 | 42,800 |
| 2019/11/25 | 7,350.0 | 7,390.0 | 7,290.0 | 7,320.0 | 7,320.0 | 22,000 |
| 2019/11/22 | 7,350.0 | 7,430.0 | 7,280.0 | 7,290.0 | 7,290.0 | 40,100 |
| 2019/11/21 | 7,480.0 | 7,480.0 | 7,250.0 | 7,330.0 | 7,330.0 | 35,900 |
| 2019/11/20 | 7,610.0 | 7,720.0 | 7,500.0 | 7,510.0 | 7,510.0 | 33,700 |
| 2019/11/19 | 7,560.0 | 7,630.0 | 7,410.0 | 7,620.0 | 7,620.0 | 68,900 |
| 2019/11/18 | 7,480.0 | 7,610.0 | 7,460.0 | 7,560.0 | 7,560.0 | 42,900 |
| 2019/11/15 | 7,410.0 | 7,510.0 | 7,390.0 | 7,440.0 | 7,440.0 | 41,300 |
| 2019/11/14 | 7,540.0 | 7,540.0 | 7,400.0 | 7,400.0 | 7,400.0 | 33,500 |
| 2019/11/13 | 7,650.0 | 7,690.0 | 7,510.0 | 7,570.0 | 7,570.0 | 26,600 |
| 2019/11/12 | 7,640.0 | 7,720.0 | 7,610.0 | 7,650.0 | 7,650.0 | 62,600 |
| 2019/11/11 | 7,800.0 | 7,890.0 | 7,700.0 | 7,720.0 | 7,720.0 | 62,400 |
| 2019/11/08 | 7,760.0 | 7,840.0 | 7,710.0 | 7,770.0 | 7,770.0 | 87,800 |
| 2019/11/07 | 7,630.0 | 7,690.0 | 7,500.0 | 7,620.0 | 7,620.0 | 89,000 |
| 2019/11/06 | 7,660.0 | 7,790.0 | 7,590.0 | 7,710.0 | 7,710.0 | 80,800 |
| 2019/11/05 | 7,570.0 | 7,650.0 | 7,470.0 | 7,610.0 | 7,610.0 | 107,600 |
| 2019/11/01 | 7,180.0 | 7,440.0 | 7,150.0 | 7,390.0 | 7,390.0 | 132,400 |
| 2019/10/31 | 6,870.0 | 7,180.0 | 6,800.0 | 7,110.0 | 7,110.0 | 233,300 |
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。
