44,976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) |
|---|---|---|---|---|---|---|
| 2020/05/12 | 7,770.0 | 8,050.0 | 7,770.0 | 8,010.0 | 8,010.0 | 39,600 |
| 2020/05/11 | 7,790.0 | 7,870.0 | 7,590.0 | 7,840.0 | 7,840.0 | 68,100 |
| 2020/05/08 | 7,880.0 | 7,880.0 | 7,630.0 | 7,700.0 | 7,700.0 | 51,800 |
| 2020/05/07 | 7,720.0 | 7,790.0 | 7,560.0 | 7,620.0 | 7,620.0 | 52,900 |
| 2020/05/01 | 7,490.0 | 7,730.0 | 7,490.0 | 7,620.0 | 7,620.0 | 82,200 |
| 2020/04/30 | 7,130.0 | 7,720.0 | 7,130.0 | 7,680.0 | 7,680.0 | 170,700 |
| 2020/04/28 | 6,850.0 | 7,100.0 | 6,650.0 | 6,750.0 | 6,750.0 | 167,800 |
| 2020/04/27 | 6,510.0 | 6,720.0 | 6,480.0 | 6,710.0 | 6,710.0 | 36,100 |
| 2020/04/24 | 6,430.0 | 6,470.0 | 6,370.0 | 6,420.0 | 6,420.0 | 42,800 |
| 2020/04/23 | 6,380.0 | 6,560.0 | 6,380.0 | 6,560.0 | 6,560.0 | 33,600 |
| 2020/04/22 | 6,390.0 | 6,420.0 | 6,300.0 | 6,420.0 | 6,420.0 | 35,700 |
| 2020/04/21 | 6,470.0 | 6,560.0 | 6,400.0 | 6,470.0 | 6,470.0 | 39,100 |
| 2020/04/20 | 6,540.0 | 6,590.0 | 6,450.0 | 6,530.0 | 6,530.0 | 38,500 |
| 2020/04/17 | 6,600.0 | 6,680.0 | 6,530.0 | 6,640.0 | 6,640.0 | 34,800 |
| 2020/04/16 | 6,360.0 | 6,530.0 | 6,300.0 | 6,510.0 | 6,510.0 | 45,400 |
| 2020/04/15 | 6,590.0 | 6,630.0 | 6,400.0 | 6,460.0 | 6,460.0 | 49,100 |
| 2020/04/14 | 6,440.0 | 6,660.0 | 6,440.0 | 6,630.0 | 6,630.0 | 37,700 |
| 2020/04/13 | 6,540.0 | 6,540.0 | 6,400.0 | 6,420.0 | 6,420.0 | 48,200 |
| 2020/04/10 | 6,450.0 | 6,600.0 | 6,380.0 | 6,540.0 | 6,540.0 | 45,200 |
| 2020/04/09 | 6,410.0 | 6,580.0 | 6,350.0 | 6,510.0 | 6,510.0 | 38,100 |
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。
