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) |
|---|---|---|---|---|---|---|
| 2018/05/17 | 9,480.0 | 9,530.0 | 9,370.0 | 9,450.0 | 9,450.0 | 55,500 |
| 2018/05/16 | 9,320.0 | 9,490.0 | 9,310.0 | 9,420.0 | 9,420.0 | 25,800 |
| 2018/05/15 | 9,500.0 | 9,610.0 | 9,380.0 | 9,390.0 | 9,390.0 | 32,800 |
| 2018/05/14 | 9,440.0 | 9,530.0 | 9,240.0 | 9,500.0 | 9,500.0 | 42,200 |
| 2018/05/11 | 9,290.0 | 9,450.0 | 9,250.0 | 9,410.0 | 9,410.0 | 45,700 |
| 2018/05/10 | 9,520.0 | 9,560.0 | 9,330.0 | 9,370.0 | 9,370.0 | 62,200 |
| 2018/05/09 | 9,480.0 | 9,630.0 | 9,330.0 | 9,370.0 | 9,370.0 | 82,800 |
| 2018/05/08 | 9,790.0 | 9,820.0 | 9,350.0 | 9,450.0 | 9,450.0 | 151,200 |
| 2018/05/07 | 9,770.0 | 9,900.0 | 9,630.0 | 9,900.0 | 9,900.0 | 119,700 |
| 2018/05/02 | 9,450.0 | 9,700.0 | 9,360.0 | 9,660.0 | 9,660.0 | 147,000 |
| 2018/05/01 | 8,980.0 | 9,520.0 | 8,950.0 | 9,350.0 | 9,350.0 | 163,500 |
| 2018/04/27 | 8,500.0 | 9,240.0 | 8,500.0 | 9,060.0 | 9,060.0 | 262,800 |
| 2018/04/26 | 8,590.0 | 8,660.0 | 8,440.0 | 8,590.0 | 8,590.0 | 105,700 |
| 2018/04/25 | 8,470.0 | 8,670.0 | 8,420.0 | 8,630.0 | 8,630.0 | 146,400 |
| 2018/04/24 | 8,330.0 | 8,490.0 | 8,210.0 | 8,470.0 | 8,470.0 | 88,100 |
| 2018/04/23 | 8,240.0 | 8,290.0 | 8,130.0 | 8,180.0 | 8,180.0 | 66,200 |
| 2018/04/20 | 8,340.0 | 8,430.0 | 8,230.0 | 8,260.0 | 8,260.0 | 66,100 |
| 2018/04/19 | 8,500.0 | 8,560.0 | 8,390.0 | 8,400.0 | 8,400.0 | 65,500 |
| 2018/04/18 | 8,350.0 | 8,570.0 | 8,340.0 | 8,470.0 | 8,470.0 | 96,000 |
| 2018/04/17 | 8,540.0 | 8,540.0 | 8,080.0 | 8,230.0 | 8,230.0 | 121,300 |
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。
