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) |
|---|---|---|---|---|---|---|
| 2019/12/11 | 8,020.0 | 8,040.0 | 7,920.0 | 7,970.0 | 7,970.0 | 76,100 |
| 2019/12/10 | 7,970.0 | 8,160.0 | 7,960.0 | 8,110.0 | 8,110.0 | 43,600 |
| 2019/12/09 | 8,350.0 | 8,350.0 | 7,950.0 | 7,980.0 | 7,980.0 | 82,800 |
| 2019/12/06 | 7,910.0 | 8,050.0 | 7,870.0 | 8,050.0 | 8,050.0 | 73,700 |
| 2019/12/05 | 7,670.0 | 7,910.0 | 7,660.0 | 7,830.0 | 7,830.0 | 116,100 |
| 2019/12/04 | 7,430.0 | 7,460.0 | 7,340.0 | 7,420.0 | 7,420.0 | 32,400 |
| 2019/12/03 | 7,400.0 | 7,480.0 | 7,300.0 | 7,480.0 | 7,480.0 | 65,400 |
| 2019/12/02 | 7,480.0 | 7,550.0 | 7,340.0 | 7,550.0 | 7,550.0 | 75,800 |
| 2019/11/29 | 7,620.0 | 7,620.0 | 7,440.0 | 7,540.0 | 7,540.0 | 35,600 |
| 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 |
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。
