44,699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) |
|---|---|---|---|---|---|---|
| 2022/06/23 | 14,010.0 | 14,240.0 | 13,980.0 | 14,020.0 | 14,020.0 | 54,200 |
| 2022/06/22 | 14,500.0 | 14,550.0 | 14,000.0 | 14,000.0 | 14,000.0 | 48,200 |
| 2022/06/21 | 14,120.0 | 14,440.0 | 14,120.0 | 14,330.0 | 14,330.0 | 43,500 |
| 2022/06/20 | 14,400.0 | 14,440.0 | 14,010.0 | 14,190.0 | 14,190.0 | 64,300 |
| 2022/06/17 | 14,640.0 | 14,680.0 | 14,370.0 | 14,440.0 | 14,440.0 | 39,900 |
| 2022/06/16 | 15,300.0 | 15,570.0 | 15,200.0 | 15,280.0 | 15,280.0 | 42,200 |
| 2022/06/15 | 14,860.0 | 15,060.0 | 14,660.0 | 14,900.0 | 14,900.0 | 74,300 |
| 2022/06/14 | 14,400.0 | 14,470.0 | 14,230.0 | 14,320.0 | 14,320.0 | 29,900 |
| 2022/06/13 | 14,590.0 | 14,810.0 | 14,440.0 | 14,620.0 | 14,620.0 | 36,800 |
| 2022/06/10 | 14,880.0 | 14,950.0 | 14,520.0 | 14,720.0 | 14,720.0 | 47,700 |
| 2022/06/09 | 15,700.0 | 15,700.0 | 15,020.0 | 15,080.0 | 15,080.0 | 47,700 |
| 2022/06/08 | 15,820.0 | 16,200.0 | 15,700.0 | 15,710.0 | 15,710.0 | 28,700 |
| 2022/06/07 | 16,090.0 | 16,230.0 | 16,020.0 | 16,120.0 | 16,120.0 | 28,900 |
| 2022/06/06 | 16,000.0 | 16,210.0 | 15,870.0 | 16,130.0 | 16,130.0 | 20,700 |
| 2022/06/03 | 16,000.0 | 16,280.0 | 16,000.0 | 16,100.0 | 16,100.0 | 26,800 |
| 2022/06/02 | 15,740.0 | 15,910.0 | 15,660.0 | 15,880.0 | 15,880.0 | 15,400 |
| 2022/06/01 | 15,740.0 | 15,760.0 | 15,500.0 | 15,760.0 | 15,760.0 | 29,800 |
| 2022/05/31 | 15,500.0 | 15,950.0 | 15,470.0 | 15,760.0 | 15,760.0 | 43,200 |
| 2022/05/30 | 15,100.0 | 15,800.0 | 15,070.0 | 15,740.0 | 15,740.0 | 73,200 |
| 2022/05/27 | 14,600.0 | 14,610.0 | 14,420.0 | 14,500.0 | 14,500.0 | 18,900 |
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。
