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) |
|---|---|---|---|---|---|---|
| 2019/08/29 | 5,500.0 | 5,560.0 | 5,400.0 | 5,560.0 | 5,560.0 | 70,300 |
| 2019/08/28 | 5,590.0 | 5,630.0 | 5,420.0 | 5,430.0 | 5,430.0 | 61,800 |
| 2019/08/27 | 5,630.0 | 5,700.0 | 5,540.0 | 5,560.0 | 5,560.0 | 83,000 |
| 2019/08/26 | 5,660.0 | 5,660.0 | 5,490.0 | 5,590.0 | 5,590.0 | 124,500 |
| 2019/08/23 | 5,790.0 | 5,870.0 | 5,770.0 | 5,790.0 | 5,790.0 | 54,500 |
| 2019/08/22 | 5,960.0 | 6,020.0 | 5,750.0 | 5,790.0 | 5,790.0 | 109,400 |
| 2019/08/21 | 6,010.0 | 6,050.0 | 5,910.0 | 5,940.0 | 5,940.0 | 84,200 |
| 2019/08/20 | 6,070.0 | 6,190.0 | 6,060.0 | 6,110.0 | 6,110.0 | 52,700 |
| 2019/08/19 | 5,890.0 | 6,160.0 | 5,850.0 | 6,100.0 | 6,100.0 | 92,500 |
| 2019/08/16 | 5,900.0 | 5,910.0 | 5,760.0 | 5,790.0 | 5,790.0 | 68,400 |
| 2019/08/15 | 5,850.0 | 5,940.0 | 5,820.0 | 5,910.0 | 5,910.0 | 84,100 |
| 2019/08/14 | 5,900.0 | 6,170.0 | 5,880.0 | 6,150.0 | 6,150.0 | 166,500 |
| 2019/08/13 | 5,770.0 | 5,820.0 | 5,670.0 | 5,750.0 | 5,750.0 | 92,700 |
| 2019/08/09 | 5,970.0 | 5,990.0 | 5,840.0 | 5,920.0 | 5,920.0 | 53,900 |
| 2019/08/08 | 5,840.0 | 5,920.0 | 5,720.0 | 5,890.0 | 5,890.0 | 98,700 |
| 2019/08/07 | 6,010.0 | 6,030.0 | 5,770.0 | 5,840.0 | 5,840.0 | 177,600 |
| 2019/08/06 | 5,950.0 | 6,190.0 | 5,830.0 | 6,180.0 | 6,180.0 | 172,400 |
| 2019/08/05 | 6,480.0 | 6,510.0 | 6,190.0 | 6,250.0 | 6,250.0 | 118,700 |
| 2019/08/02 | 6,700.0 | 6,780.0 | 6,630.0 | 6,630.0 | 6,630.0 | 105,600 |
| 2019/08/01 | 6,730.0 | 6,980.0 | 6,690.0 | 6,890.0 | 6,890.0 | 197,400 |
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。
