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) |
|---|---|---|---|---|---|---|
| 2018/09/13 | 6,850.0 | 6,890.0 | 6,690.0 | 6,730.0 | 6,730.0 | 140,700 |
| 2018/09/12 | 7,060.0 | 7,150.0 | 6,880.0 | 6,950.0 | 6,950.0 | 119,900 |
| 2018/09/11 | 7,230.0 | 7,260.0 | 6,930.0 | 7,110.0 | 7,110.0 | 173,400 |
| 2018/09/10 | 7,480.0 | 7,500.0 | 7,160.0 | 7,380.0 | 7,380.0 | 120,800 |
| 2018/09/07 | 7,710.0 | 7,730.0 | 7,510.0 | 7,550.0 | 7,550.0 | 87,100 |
| 2018/09/06 | 8,080.0 | 8,090.0 | 7,730.0 | 7,950.0 | 7,950.0 | 99,600 |
| 2018/09/05 | 8,360.0 | 8,450.0 | 8,110.0 | 8,230.0 | 8,230.0 | 56,400 |
| 2018/09/04 | 8,190.0 | 8,420.0 | 8,130.0 | 8,350.0 | 8,350.0 | 95,200 |
| 2018/09/03 | 8,310.0 | 8,310.0 | 8,110.0 | 8,170.0 | 8,170.0 | 59,400 |
| 2018/08/31 | 8,180.0 | 8,400.0 | 8,060.0 | 8,300.0 | 8,300.0 | 78,200 |
| 2018/08/30 | 8,050.0 | 8,310.0 | 7,960.0 | 8,280.0 | 8,280.0 | 57,600 |
| 2018/08/29 | 8,180.0 | 8,210.0 | 7,950.0 | 7,970.0 | 7,970.0 | 42,400 |
| 2018/08/28 | 8,250.0 | 8,490.0 | 7,950.0 | 8,110.0 | 8,110.0 | 229,800 |
| 2018/08/27 | 7,560.0 | 8,070.0 | 7,560.0 | 8,060.0 | 8,060.0 | 173,700 |
| 2018/08/24 | 7,190.0 | 7,470.0 | 7,180.0 | 7,460.0 | 7,460.0 | 118,400 |
| 2018/08/23 | 7,200.0 | 7,200.0 | 7,060.0 | 7,100.0 | 7,100.0 | 44,700 |
| 2018/08/22 | 7,120.0 | 7,150.0 | 7,020.0 | 7,120.0 | 7,120.0 | 78,000 |
| 2018/08/21 | 7,150.0 | 7,220.0 | 7,070.0 | 7,170.0 | 7,170.0 | 56,600 |
| 2018/08/20 | 7,360.0 | 7,360.0 | 7,170.0 | 7,190.0 | 7,190.0 | 31,300 |
| 2018/08/17 | 7,370.0 | 7,370.0 | 7,240.0 | 7,340.0 | 7,340.0 | 33,500 |
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。
