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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 5,350.0 | 5,480.0 | 5,320.0 | 5,370.0 | 5,370.0 | 228,300 |
| 2019/04/26 | 6,490.0 | 6,550.0 | 5,680.0 | 6,010.0 | 6,010.0 | 339,000 |
| 2019/04/25 | 6,480.0 | 6,680.0 | 6,420.0 | 6,680.0 | 6,680.0 | 111,500 |
| 2019/04/24 | 6,560.0 | 6,560.0 | 6,410.0 | 6,440.0 | 6,440.0 | 115,300 |
| 2019/04/23 | 6,670.0 | 6,680.0 | 6,480.0 | 6,500.0 | 6,500.0 | 148,900 |
| 2019/04/22 | 6,700.0 | 6,790.0 | 6,580.0 | 6,670.0 | 6,670.0 | 123,000 |
| 2019/04/19 | 6,640.0 | 6,810.0 | 6,640.0 | 6,730.0 | 6,730.0 | 151,900 |
| 2019/04/18 | 6,510.0 | 6,780.0 | 6,500.0 | 6,580.0 | 6,580.0 | 331,600 |
| 2019/04/17 | 6,000.0 | 6,440.0 | 5,960.0 | 6,410.0 | 6,410.0 | 308,500 |
| 2019/04/16 | 5,830.0 | 6,020.0 | 5,810.0 | 6,000.0 | 6,000.0 | 122,600 |
| 2019/04/15 | 5,730.0 | 5,840.0 | 5,720.0 | 5,780.0 | 5,780.0 | 71,700 |
| 2019/04/12 | 5,590.0 | 5,690.0 | 5,540.0 | 5,650.0 | 5,650.0 | 141,600 |
| 2019/04/11 | 5,800.0 | 5,850.0 | 5,630.0 | 5,670.0 | 5,670.0 | 126,100 |
| 2019/04/10 | 5,800.0 | 5,870.0 | 5,750.0 | 5,790.0 | 5,790.0 | 127,600 |
| 2019/04/09 | 5,860.0 | 5,980.0 | 5,800.0 | 5,960.0 | 5,960.0 | 91,500 |
| 2019/04/08 | 5,880.0 | 6,020.0 | 5,840.0 | 5,850.0 | 5,850.0 | 174,600 |
| 2019/04/05 | 5,770.0 | 5,870.0 | 5,650.0 | 5,810.0 | 5,810.0 | 115,100 |
| 2019/04/04 | 5,700.0 | 5,860.0 | 5,690.0 | 5,770.0 | 5,770.0 | 222,200 |
| 2019/04/03 | 5,520.0 | 5,660.0 | 5,510.0 | 5,650.0 | 5,650.0 | 102,300 |
| 2019/04/02 | 5,500.0 | 5,630.0 | 5,430.0 | 5,470.0 | 5,470.0 | 92,000 |
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。
