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) |
|---|---|---|---|---|---|---|
| 2018/08/16 | 7,370.0 | 7,370.0 | 7,130.0 | 7,220.0 | 7,220.0 | 58,900 |
| 2018/08/15 | 7,580.0 | 7,630.0 | 7,310.0 | 7,360.0 | 7,360.0 | 35,200 |
| 2018/08/14 | 7,340.0 | 7,500.0 | 7,340.0 | 7,480.0 | 7,480.0 | 33,900 |
| 2018/08/13 | 7,620.0 | 7,650.0 | 7,360.0 | 7,370.0 | 7,370.0 | 60,800 |
| 2018/08/10 | 7,750.0 | 7,780.0 | 7,530.0 | 7,570.0 | 7,570.0 | 68,300 |
| 2018/08/09 | 7,890.0 | 7,910.0 | 7,770.0 | 7,810.0 | 7,810.0 | 113,100 |
| 2018/08/08 | 7,980.0 | 8,070.0 | 7,930.0 | 7,980.0 | 7,980.0 | 85,300 |
| 2018/08/07 | 7,990.0 | 8,080.0 | 7,860.0 | 7,980.0 | 7,980.0 | 105,800 |
| 2018/08/06 | 8,280.0 | 8,280.0 | 7,960.0 | 7,990.0 | 7,990.0 | 124,300 |
| 2018/08/03 | 8,320.0 | 8,530.0 | 8,230.0 | 8,380.0 | 8,380.0 | 92,900 |
| 2018/08/02 | 8,620.0 | 8,670.0 | 8,280.0 | 8,310.0 | 8,310.0 | 70,900 |
| 2018/08/01 | 8,650.0 | 8,810.0 | 8,470.0 | 8,600.0 | 8,600.0 | 97,700 |
| 2018/07/31 | 8,390.0 | 8,610.0 | 8,080.0 | 8,570.0 | 8,570.0 | 186,600 |
| 2018/07/30 | 8,940.0 | 8,940.0 | 8,340.0 | 8,440.0 | 8,440.0 | 257,500 |
| 2018/07/27 | 9,210.0 | 9,400.0 | 8,760.0 | 9,040.0 | 9,040.0 | 361,600 |
| 2018/07/26 | 9,550.0 | 9,850.0 | 9,550.0 | 9,760.0 | 9,760.0 | 103,100 |
| 2018/07/25 | 9,370.0 | 9,620.0 | 9,340.0 | 9,550.0 | 9,550.0 | 60,500 |
| 2018/07/24 | 9,260.0 | 9,460.0 | 9,170.0 | 9,360.0 | 9,360.0 | 60,000 |
| 2018/07/23 | 9,050.0 | 9,280.0 | 9,000.0 | 9,200.0 | 9,200.0 | 76,500 |
| 2018/07/20 | 9,100.0 | 9,190.0 | 9,080.0 | 9,150.0 | 9,150.0 | 52,300 |
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。
