45,151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) |
|---|---|---|---|---|---|---|
| 2019/02/15 | 6,080.0 | 6,300.0 | 6,070.0 | 6,240.0 | 6,240.0 | 76,700 |
| 2019/02/14 | 6,080.0 | 6,190.0 | 6,060.0 | 6,130.0 | 6,130.0 | 68,200 |
| 2019/02/13 | 5,970.0 | 6,140.0 | 5,890.0 | 6,100.0 | 6,100.0 | 150,600 |
| 2019/02/12 | 5,630.0 | 5,930.0 | 5,510.0 | 5,910.0 | 5,910.0 | 126,500 |
| 2019/02/08 | 5,830.0 | 5,860.0 | 5,680.0 | 5,700.0 | 5,700.0 | 70,000 |
| 2019/02/07 | 5,870.0 | 6,060.0 | 5,800.0 | 5,930.0 | 5,930.0 | 163,500 |
| 2019/02/06 | 5,720.0 | 5,960.0 | 5,710.0 | 5,880.0 | 5,880.0 | 128,700 |
| 2019/02/05 | 5,740.0 | 5,820.0 | 5,640.0 | 5,800.0 | 5,800.0 | 189,700 |
| 2019/02/04 | 5,930.0 | 5,990.0 | 5,820.0 | 5,840.0 | 5,840.0 | 123,700 |
| 2019/02/01 | 6,000.0 | 6,080.0 | 5,650.0 | 6,030.0 | 6,030.0 | 329,800 |
| 2019/01/31 | 6,190.0 | 6,490.0 | 6,160.0 | 6,360.0 | 6,360.0 | 110,700 |
| 2019/01/30 | 6,100.0 | 6,210.0 | 6,020.0 | 6,060.0 | 6,060.0 | 97,000 |
| 2019/01/29 | 6,300.0 | 6,310.0 | 5,950.0 | 6,090.0 | 6,090.0 | 111,200 |
| 2019/01/28 | 6,440.0 | 6,550.0 | 6,360.0 | 6,440.0 | 6,440.0 | 53,800 |
| 2019/01/25 | 6,180.0 | 6,580.0 | 6,180.0 | 6,430.0 | 6,430.0 | 93,800 |
| 2019/01/24 | 6,060.0 | 6,170.0 | 6,060.0 | 6,170.0 | 6,170.0 | 17,900 |
| 2019/01/23 | 5,980.0 | 6,130.0 | 5,880.0 | 6,060.0 | 6,060.0 | 39,900 |
| 2019/01/22 | 6,270.0 | 6,270.0 | 6,040.0 | 6,050.0 | 6,050.0 | 30,400 |
| 2019/01/21 | 6,050.0 | 6,270.0 | 6,030.0 | 6,180.0 | 6,180.0 | 75,600 |
| 2019/01/18 | 5,870.0 | 6,030.0 | 5,820.0 | 5,970.0 | 5,970.0 | 31,400 |
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。
