45,497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) |
|---|---|---|---|---|---|---|
| 2019/07/23 | 5,860.0 | 6,030.0 | 5,860.0 | 5,940.0 | 5,940.0 | 88,800 |
| 2019/07/22 | 5,640.0 | 5,880.0 | 5,640.0 | 5,780.0 | 5,780.0 | 77,800 |
| 2019/07/19 | 5,580.0 | 5,720.0 | 5,560.0 | 5,700.0 | 5,700.0 | 62,800 |
| 2019/07/18 | 5,580.0 | 5,650.0 | 5,510.0 | 5,520.0 | 5,520.0 | 61,700 |
| 2019/07/17 | 5,670.0 | 5,790.0 | 5,590.0 | 5,660.0 | 5,660.0 | 86,000 |
| 2019/07/16 | 5,600.0 | 5,670.0 | 5,560.0 | 5,640.0 | 5,640.0 | 138,600 |
| 2019/07/12 | 5,560.0 | 5,630.0 | 5,470.0 | 5,540.0 | 5,540.0 | 135,600 |
| 2019/07/11 | 5,690.0 | 5,780.0 | 5,620.0 | 5,760.0 | 5,760.0 | 43,500 |
| 2019/07/10 | 5,720.0 | 5,760.0 | 5,670.0 | 5,690.0 | 5,690.0 | 45,800 |
| 2019/07/09 | 5,800.0 | 5,850.0 | 5,690.0 | 5,750.0 | 5,750.0 | 87,900 |
| 2019/07/08 | 5,990.0 | 6,040.0 | 5,850.0 | 5,890.0 | 5,890.0 | 61,700 |
| 2019/07/05 | 5,900.0 | 5,970.0 | 5,820.0 | 5,960.0 | 5,960.0 | 78,100 |
| 2019/07/04 | 5,900.0 | 5,970.0 | 5,830.0 | 5,870.0 | 5,870.0 | 96,900 |
| 2019/07/03 | 6,160.0 | 6,160.0 | 5,820.0 | 5,860.0 | 5,860.0 | 170,800 |
| 2019/07/02 | 6,120.0 | 6,250.0 | 6,100.0 | 6,240.0 | 6,240.0 | 155,100 |
| 2019/07/01 | 6,150.0 | 6,250.0 | 6,090.0 | 6,160.0 | 6,160.0 | 213,500 |
| 2019/06/28 | 5,850.0 | 5,950.0 | 5,790.0 | 5,890.0 | 5,890.0 | 159,400 |
| 2019/06/27 | 5,550.0 | 6,000.0 | 5,550.0 | 5,950.0 | 5,950.0 | 252,500 |
| 2019/06/26 | 5,340.0 | 5,540.0 | 5,340.0 | 5,460.0 | 5,460.0 | 82,000 |
| 2019/06/25 | 5,390.0 | 5,460.0 | 5,320.0 | 5,370.0 | 5,370.0 | 84,500 |
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。
