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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 5,830.0 | 6,100.0 | 5,820.0 | 6,050.0 | 6,050.0 | 141,400 |
| 2018/11/27 | 5,720.0 | 5,780.0 | 5,610.0 | 5,740.0 | 5,740.0 | 63,500 |
| 2018/11/26 | 5,620.0 | 5,730.0 | 5,560.0 | 5,620.0 | 5,620.0 | 58,400 |
| 2018/11/22 | 5,700.0 | 5,770.0 | 5,520.0 | 5,660.0 | 5,660.0 | 61,300 |
| 2018/11/21 | 5,540.0 | 5,730.0 | 5,400.0 | 5,710.0 | 5,710.0 | 105,600 |
| 2018/11/20 | 5,660.0 | 5,790.0 | 5,560.0 | 5,740.0 | 5,740.0 | 107,200 |
| 2018/11/19 | 5,690.0 | 5,890.0 | 5,660.0 | 5,800.0 | 5,800.0 | 92,800 |
| 2018/11/16 | 5,930.0 | 5,990.0 | 5,740.0 | 5,760.0 | 5,760.0 | 88,500 |
| 2018/11/15 | 5,900.0 | 6,120.0 | 5,820.0 | 5,970.0 | 5,970.0 | 84,400 |
| 2018/11/14 | 5,940.0 | 6,120.0 | 5,900.0 | 6,000.0 | 6,000.0 | 89,700 |
| 2018/11/13 | 6,040.0 | 6,140.0 | 5,790.0 | 5,880.0 | 5,880.0 | 235,700 |
| 2018/11/12 | 6,650.0 | 6,670.0 | 6,380.0 | 6,440.0 | 6,440.0 | 108,700 |
| 2018/11/09 | 6,850.0 | 6,920.0 | 6,650.0 | 6,810.0 | 6,810.0 | 45,600 |
| 2018/11/08 | 6,940.0 | 7,060.0 | 6,820.0 | 6,880.0 | 6,880.0 | 79,800 |
| 2018/11/07 | 6,830.0 | 6,990.0 | 6,700.0 | 6,740.0 | 6,740.0 | 79,900 |
| 2018/11/06 | 6,960.0 | 6,970.0 | 6,730.0 | 6,810.0 | 6,810.0 | 81,700 |
| 2018/11/05 | 6,790.0 | 7,220.0 | 6,710.0 | 7,000.0 | 7,000.0 | 138,700 |
| 2018/11/02 | 6,840.0 | 6,920.0 | 6,610.0 | 6,890.0 | 6,890.0 | 169,500 |
| 2018/11/01 | 6,440.0 | 7,080.0 | 6,430.0 | 6,840.0 | 6,840.0 | 429,100 |
| 2018/10/31 | 6,170.0 | 6,370.0 | 6,020.0 | 6,370.0 | 6,370.0 | 142,600 |
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。
