45,155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) |
|---|---|---|---|---|---|---|
| 2018/10/16 | 6,390.0 | 6,410.0 | 6,210.0 | 6,400.0 | 6,400.0 | 106,300 |
| 2018/10/15 | 6,400.0 | 6,600.0 | 6,300.0 | 6,410.0 | 6,410.0 | 105,900 |
| 2018/10/12 | 6,200.0 | 6,450.0 | 6,190.0 | 6,420.0 | 6,420.0 | 104,600 |
| 2018/10/11 | 6,330.0 | 6,430.0 | 6,080.0 | 6,200.0 | 6,200.0 | 229,300 |
| 2018/10/10 | 6,650.0 | 6,840.0 | 6,610.0 | 6,730.0 | 6,730.0 | 112,400 |
| 2018/10/09 | 6,980.0 | 7,020.0 | 6,580.0 | 6,600.0 | 6,600.0 | 163,600 |
| 2018/10/05 | 7,190.0 | 7,360.0 | 7,120.0 | 7,170.0 | 7,170.0 | 94,700 |
| 2018/10/04 | 7,200.0 | 7,330.0 | 7,130.0 | 7,250.0 | 7,250.0 | 89,000 |
| 2018/10/03 | 7,340.0 | 7,360.0 | 7,080.0 | 7,130.0 | 7,130.0 | 74,200 |
| 2018/10/02 | 7,550.0 | 7,570.0 | 7,310.0 | 7,330.0 | 7,330.0 | 67,900 |
| 2018/10/01 | 7,540.0 | 7,720.0 | 7,540.0 | 7,590.0 | 7,590.0 | 45,400 |
| 2018/09/28 | 7,490.0 | 7,610.0 | 7,410.0 | 7,590.0 | 7,590.0 | 87,800 |
| 2018/09/27 | 7,570.0 | 7,570.0 | 7,390.0 | 7,430.0 | 7,430.0 | 73,600 |
| 2018/09/26 | 7,720.0 | 7,760.0 | 7,620.0 | 7,640.0 | 7,640.0 | 76,300 |
| 2018/09/25 | 7,770.0 | 7,930.0 | 7,640.0 | 7,760.0 | 7,760.0 | 110,700 |
| 2018/09/21 | 7,600.0 | 7,860.0 | 7,580.0 | 7,620.0 | 7,620.0 | 140,100 |
| 2018/09/20 | 7,650.0 | 7,680.0 | 7,370.0 | 7,420.0 | 7,420.0 | 92,600 |
| 2018/09/19 | 7,300.0 | 7,730.0 | 7,270.0 | 7,610.0 | 7,610.0 | 180,100 |
| 2018/09/18 | 6,950.0 | 7,020.0 | 6,850.0 | 7,000.0 | 7,000.0 | 65,000 |
| 2018/09/14 | 6,790.0 | 7,070.0 | 6,780.0 | 7,060.0 | 7,060.0 | 100,500 |
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。
