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) |
|---|---|---|---|---|---|---|
| 2019/09/30 | 6,920.0 | 7,040.0 | 6,870.0 | 6,930.0 | 6,930.0 | 84,600 |
| 2019/09/27 | 6,830.0 | 6,980.0 | 6,810.0 | 6,920.0 | 6,920.0 | 89,200 |
| 2019/09/26 | 6,770.0 | 6,950.0 | 6,770.0 | 6,860.0 | 6,860.0 | 73,500 |
| 2019/09/25 | 6,880.0 | 6,920.0 | 6,720.0 | 6,760.0 | 6,760.0 | 50,600 |
| 2019/09/24 | 6,690.0 | 6,970.0 | 6,670.0 | 6,900.0 | 6,900.0 | 82,000 |
| 2019/09/20 | 6,720.0 | 6,780.0 | 6,590.0 | 6,710.0 | 6,710.0 | 77,400 |
| 2019/09/19 | 6,570.0 | 6,750.0 | 6,570.0 | 6,620.0 | 6,620.0 | 62,700 |
| 2019/09/18 | 6,620.0 | 6,640.0 | 6,470.0 | 6,530.0 | 6,530.0 | 87,800 |
| 2019/09/17 | 6,670.0 | 6,750.0 | 6,630.0 | 6,680.0 | 6,680.0 | 63,700 |
| 2019/09/13 | 6,800.0 | 6,800.0 | 6,560.0 | 6,710.0 | 6,710.0 | 93,800 |
| 2019/09/12 | 6,650.0 | 6,880.0 | 6,600.0 | 6,760.0 | 6,760.0 | 141,000 |
| 2019/09/11 | 6,560.0 | 6,610.0 | 6,460.0 | 6,570.0 | 6,570.0 | 74,300 |
| 2019/09/10 | 6,360.0 | 6,640.0 | 6,350.0 | 6,560.0 | 6,560.0 | 173,200 |
| 2019/09/09 | 6,380.0 | 6,480.0 | 6,310.0 | 6,360.0 | 6,360.0 | 67,400 |
| 2019/09/06 | 6,350.0 | 6,550.0 | 6,340.0 | 6,380.0 | 6,380.0 | 104,900 |
| 2019/09/05 | 6,030.0 | 6,390.0 | 6,020.0 | 6,350.0 | 6,350.0 | 134,600 |
| 2019/09/04 | 5,960.0 | 6,010.0 | 5,870.0 | 5,930.0 | 5,930.0 | 43,800 |
| 2019/09/03 | 6,000.0 | 6,030.0 | 5,940.0 | 5,960.0 | 5,960.0 | 58,500 |
| 2019/09/02 | 5,960.0 | 6,130.0 | 5,940.0 | 5,950.0 | 5,950.0 | 87,000 |
| 2019/08/30 | 5,710.0 | 5,960.0 | 5,700.0 | 5,960.0 | 5,960.0 | 142,800 |
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。
