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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 7,870.0 | 8,060.0 | 7,840.0 | 7,920.0 | 7,920.0 | 113,100 |
| 2018/04/05 | 8,300.0 | 8,300.0 | 7,780.0 | 7,820.0 | 7,820.0 | 184,600 |
| 2018/04/04 | 8,440.0 | 8,480.0 | 8,190.0 | 8,260.0 | 8,260.0 | 72,000 |
| 2018/04/03 | 8,410.0 | 8,480.0 | 8,270.0 | 8,310.0 | 8,310.0 | 98,500 |
| 2018/04/02 | 8,420.0 | 8,560.0 | 8,390.0 | 8,560.0 | 8,560.0 | 63,800 |
| 2018/03/30 | 8,340.0 | 8,450.0 | 8,260.0 | 8,420.0 | 8,420.0 | 77,500 |
| 2018/03/29 | 8,320.0 | 8,350.0 | 8,110.0 | 8,230.0 | 8,230.0 | 80,000 |
| 2018/03/28 | 8,220.0 | 8,350.0 | 8,180.0 | 8,260.0 | 8,260.0 | 86,700 |
| 2018/03/27 | 8,370.0 | 8,530.0 | 8,340.0 | 8,420.0 | 8,420.0 | 127,300 |
| 2018/03/26 | 8,150.0 | 8,260.0 | 7,990.0 | 8,170.0 | 8,170.0 | 134,200 |
| 2018/03/23 | 8,460.0 | 8,500.0 | 8,170.0 | 8,260.0 | 8,260.0 | 156,800 |
| 2018/03/22 | 8,810.0 | 9,050.0 | 8,800.0 | 8,900.0 | 8,900.0 | 105,900 |
| 2018/03/20 | 8,800.0 | 8,900.0 | 8,710.0 | 8,820.0 | 8,820.0 | 91,100 |
| 2018/03/19 | 9,070.0 | 9,170.0 | 8,790.0 | 8,890.0 | 8,890.0 | 77,000 |
| 2018/03/16 | 9,310.0 | 9,370.0 | 9,080.0 | 9,160.0 | 9,160.0 | 62,600 |
| 2018/03/15 | 9,390.0 | 9,390.0 | 9,210.0 | 9,270.0 | 9,270.0 | 83,600 |
| 2018/03/14 | 9,510.0 | 9,740.0 | 9,360.0 | 9,460.0 | 9,460.0 | 175,500 |
| 2018/03/13 | 9,370.0 | 9,400.0 | 9,250.0 | 9,370.0 | 9,370.0 | 115,400 |
| 2018/03/12 | 9,210.0 | 9,650.0 | 9,210.0 | 9,500.0 | 9,500.0 | 225,900 |
| 2018/03/09 | 9,150.0 | 9,330.0 | 8,730.0 | 8,830.0 | 8,830.0 | 158,700 |
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。
