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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 8,720.0 | 9,300.0 | 8,690.0 | 9,100.0 | 9,100.0 | 300,500 |
| 2018/03/07 | 8,180.0 | 8,340.0 | 8,140.0 | 8,230.0 | 8,230.0 | 92,600 |
| 2018/03/06 | 8,120.0 | 8,420.0 | 8,090.0 | 8,240.0 | 8,240.0 | 87,600 |
| 2018/03/05 | 8,230.0 | 8,230.0 | 7,860.0 | 7,900.0 | 7,900.0 | 104,500 |
| 2018/03/02 | 8,330.0 | 8,490.0 | 8,220.0 | 8,250.0 | 8,250.0 | 118,700 |
| 2018/03/01 | 8,840.0 | 8,840.0 | 8,540.0 | 8,610.0 | 8,610.0 | 105,600 |
| 2018/02/28 | 8,560.0 | 9,020.0 | 8,560.0 | 8,880.0 | 8,880.0 | 153,900 |
| 2018/02/27 | 8,550.0 | 8,580.0 | 8,440.0 | 8,560.0 | 8,560.0 | 71,300 |
| 2018/02/26 | 8,520.0 | 8,520.0 | 8,340.0 | 8,420.0 | 8,420.0 | 52,400 |
| 2018/02/23 | 8,380.0 | 8,470.0 | 8,260.0 | 8,370.0 | 8,370.0 | 73,300 |
| 2018/02/22 | 8,460.0 | 8,460.0 | 8,260.0 | 8,330.0 | 8,330.0 | 76,600 |
| 2018/02/21 | 8,520.0 | 8,570.0 | 8,400.0 | 8,570.0 | 8,570.0 | 68,900 |
| 2018/02/20 | 8,610.0 | 8,610.0 | 8,340.0 | 8,480.0 | 8,480.0 | 92,400 |
| 2018/02/19 | 8,480.0 | 8,650.0 | 8,460.0 | 8,650.0 | 8,650.0 | 85,500 |
| 2018/02/16 | 8,380.0 | 8,510.0 | 8,270.0 | 8,480.0 | 8,480.0 | 143,500 |
| 2018/02/15 | 8,200.0 | 8,330.0 | 8,120.0 | 8,250.0 | 8,250.0 | 132,800 |
| 2018/02/14 | 8,290.0 | 8,370.0 | 7,930.0 | 8,080.0 | 8,080.0 | 185,500 |
| 2018/02/13 | 8,810.0 | 8,810.0 | 8,390.0 | 8,410.0 | 8,410.0 | 128,900 |
| 2018/02/09 | 8,560.0 | 8,690.0 | 8,450.0 | 8,610.0 | 8,610.0 | 158,100 |
| 2018/02/08 | 9,210.0 | 9,240.0 | 8,670.0 | 8,770.0 | 8,770.0 | 203,400 |
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。
