44,703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) |
|---|---|---|---|---|---|---|
| 2022/08/22 | 18,000.0 | 18,180.0 | 17,700.0 | 17,890.0 | 17,890.0 | 42,200 |
| 2022/08/19 | 18,110.0 | 18,400.0 | 17,960.0 | 18,320.0 | 18,320.0 | 53,900 |
| 2022/08/18 | 17,510.0 | 17,950.0 | 17,480.0 | 17,880.0 | 17,880.0 | 24,500 |
| 2022/08/17 | 17,840.0 | 17,840.0 | 17,600.0 | 17,730.0 | 17,730.0 | 29,500 |
| 2022/08/16 | 17,890.0 | 17,930.0 | 17,700.0 | 17,840.0 | 17,840.0 | 48,600 |
| 2022/08/15 | 17,460.0 | 17,650.0 | 17,390.0 | 17,600.0 | 17,600.0 | 46,300 |
| 2022/08/12 | 17,150.0 | 17,370.0 | 17,060.0 | 17,160.0 | 17,160.0 | 40,400 |
| 2022/08/10 | 16,990.0 | 17,110.0 | 16,760.0 | 16,980.0 | 16,980.0 | 36,700 |
| 2022/08/09 | 17,440.0 | 17,440.0 | 16,910.0 | 17,060.0 | 17,060.0 | 25,000 |
| 2022/08/08 | 17,300.0 | 17,400.0 | 17,150.0 | 17,390.0 | 17,390.0 | 21,200 |
| 2022/08/05 | 17,010.0 | 17,380.0 | 17,010.0 | 17,240.0 | 17,240.0 | 26,100 |
| 2022/08/04 | 17,040.0 | 17,250.0 | 16,980.0 | 17,220.0 | 17,220.0 | 25,900 |
| 2022/08/03 | 16,900.0 | 17,160.0 | 16,850.0 | 17,110.0 | 17,110.0 | 29,200 |
| 2022/08/02 | 17,140.0 | 17,250.0 | 16,940.0 | 17,040.0 | 17,040.0 | 33,700 |
| 2022/08/01 | 16,990.0 | 17,300.0 | 16,820.0 | 17,250.0 | 17,250.0 | 55,100 |
| 2022/07/29 | 17,480.0 | 17,780.0 | 16,920.0 | 16,990.0 | 16,990.0 | 98,500 |
| 2022/07/28 | 18,140.0 | 18,140.0 | 17,080.0 | 17,200.0 | 17,200.0 | 104,600 |
| 2022/07/27 | 16,000.0 | 16,990.0 | 15,830.0 | 16,940.0 | 16,940.0 | 131,000 |
| 2022/07/26 | 15,760.0 | 16,050.0 | 15,700.0 | 16,030.0 | 16,030.0 | 60,400 |
| 2022/07/25 | 16,250.0 | 16,430.0 | 15,990.0 | 15,990.0 | 15,990.0 | 55,700 |
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。
