44,968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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 15,100.0 | 15,370.0 | 14,790.0 | 14,870.0 | 14,870.0 | 59,500 |
| 2022/02/25 | 14,600.0 | 15,140.0 | 14,490.0 | 14,990.0 | 14,990.0 | 64,200 |
| 2022/02/24 | 14,070.0 | 14,460.0 | 13,970.0 | 14,310.0 | 14,310.0 | 35,600 |
| 2022/02/22 | 14,260.0 | 14,370.0 | 14,050.0 | 14,290.0 | 14,290.0 | 44,900 |
| 2022/02/21 | 14,090.0 | 14,320.0 | 13,950.0 | 14,290.0 | 14,290.0 | 21,900 |
| 2022/02/18 | 14,330.0 | 14,430.0 | 13,950.0 | 14,340.0 | 14,340.0 | 28,400 |
| 2022/02/17 | 14,760.0 | 14,760.0 | 14,500.0 | 14,560.0 | 14,560.0 | 45,100 |
| 2022/02/16 | 14,330.0 | 14,580.0 | 14,190.0 | 14,510.0 | 14,510.0 | 35,600 |
| 2022/02/15 | 14,230.0 | 14,500.0 | 13,770.0 | 14,030.0 | 14,030.0 | 67,700 |
| 2022/02/14 | 14,180.0 | 14,310.0 | 14,050.0 | 14,230.0 | 14,230.0 | 30,500 |
| 2022/02/10 | 14,680.0 | 14,800.0 | 14,290.0 | 14,450.0 | 14,450.0 | 61,800 |
| 2022/02/09 | 13,860.0 | 14,420.0 | 13,730.0 | 14,350.0 | 14,350.0 | 60,900 |
| 2022/02/08 | 13,760.0 | 13,880.0 | 13,530.0 | 13,560.0 | 13,560.0 | 41,600 |
| 2022/02/07 | 13,820.0 | 13,970.0 | 13,650.0 | 13,820.0 | 13,820.0 | 35,600 |
| 2022/02/04 | 13,670.0 | 13,990.0 | 13,610.0 | 13,920.0 | 13,920.0 | 67,800 |
| 2022/02/03 | 14,260.0 | 14,440.0 | 13,970.0 | 13,970.0 | 13,970.0 | 61,000 |
| 2022/02/02 | 14,100.0 | 14,630.0 | 13,910.0 | 14,560.0 | 14,560.0 | 74,000 |
| 2022/02/01 | 14,690.0 | 15,020.0 | 13,810.0 | 14,300.0 | 14,300.0 | 152,500 |
| 2022/01/31 | 14,650.0 | 15,350.0 | 14,330.0 | 14,980.0 | 14,980.0 | 125,900 |
| 2022/01/28 | 14,020.0 | 15,200.0 | 13,690.0 | 14,880.0 | 14,880.0 | 242,300 |
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。
