45,028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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 13,230.0 | 13,680.0 | 13,150.0 | 13,260.0 | 13,260.0 | 45,100 |
| 2021/11/26 | 13,810.0 | 13,810.0 | 13,400.0 | 13,530.0 | 13,530.0 | 31,300 |
| 2021/11/25 | 13,830.0 | 14,100.0 | 13,700.0 | 13,870.0 | 13,870.0 | 50,800 |
| 2021/11/24 | 14,160.0 | 14,160.0 | 13,810.0 | 13,850.0 | 13,850.0 | 35,400 |
| 2021/11/22 | 14,110.0 | 14,270.0 | 14,010.0 | 14,170.0 | 14,170.0 | 36,500 |
| 2021/11/19 | 13,950.0 | 14,210.0 | 13,840.0 | 14,190.0 | 14,190.0 | 36,100 |
| 2021/11/18 | 13,710.0 | 14,080.0 | 13,510.0 | 13,920.0 | 13,920.0 | 41,000 |
| 2021/11/17 | 13,680.0 | 13,850.0 | 13,540.0 | 13,710.0 | 13,710.0 | 36,300 |
| 2021/11/16 | 13,880.0 | 14,230.0 | 13,790.0 | 13,860.0 | 13,860.0 | 37,800 |
| 2021/11/15 | 13,700.0 | 13,860.0 | 13,580.0 | 13,860.0 | 13,860.0 | 35,200 |
| 2021/11/12 | 13,430.0 | 13,670.0 | 13,430.0 | 13,630.0 | 13,630.0 | 23,400 |
| 2021/11/11 | 13,220.0 | 13,450.0 | 13,020.0 | 13,420.0 | 13,420.0 | 45,800 |
| 2021/11/10 | 13,260.0 | 13,390.0 | 13,050.0 | 13,220.0 | 13,220.0 | 27,900 |
| 2021/11/09 | 13,410.0 | 13,470.0 | 13,180.0 | 13,230.0 | 13,230.0 | 36,500 |
| 2021/11/08 | 13,520.0 | 13,520.0 | 13,070.0 | 13,330.0 | 13,330.0 | 18,900 |
| 2021/11/05 | 13,440.0 | 13,560.0 | 13,210.0 | 13,330.0 | 13,330.0 | 23,900 |
| 2021/11/04 | 13,300.0 | 13,560.0 | 13,170.0 | 13,390.0 | 13,390.0 | 41,000 |
| 2021/11/02 | 12,980.0 | 13,290.0 | 12,880.0 | 13,230.0 | 13,230.0 | 32,400 |
| 2021/11/01 | 12,810.0 | 13,120.0 | 12,620.0 | 13,120.0 | 13,120.0 | 71,100 |
| 2021/10/29 | 12,650.0 | 12,900.0 | 12,600.0 | 12,710.0 | 12,710.0 | 75,300 |
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。
