45,135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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 8,480.0 | 8,650.0 | 8,460.0 | 8,650.0 | 8,650.0 | 85,500 |
| 2018/02/16 | 8,380.0 | 8,510.0 | 8,270.0 | 8,480.0 | 8,480.0 | 143,500 |
| 2018/02/15 | 8,200.0 | 8,330.0 | 8,120.0 | 8,250.0 | 8,250.0 | 132,800 |
| 2018/02/14 | 8,290.0 | 8,370.0 | 7,930.0 | 8,080.0 | 8,080.0 | 185,500 |
| 2018/02/13 | 8,810.0 | 8,810.0 | 8,390.0 | 8,410.0 | 8,410.0 | 128,900 |
| 2018/02/09 | 8,560.0 | 8,690.0 | 8,450.0 | 8,610.0 | 8,610.0 | 158,100 |
| 2018/02/08 | 9,210.0 | 9,240.0 | 8,670.0 | 8,770.0 | 8,770.0 | 203,400 |
| 2018/02/07 | 9,690.0 | 9,760.0 | 9,220.0 | 9,270.0 | 9,270.0 | 240,100 |
| 2018/02/06 | 9,330.0 | 9,490.0 | 8,820.0 | 9,210.0 | 9,210.0 | 258,000 |
| 2018/02/05 | 9,770.0 | 9,970.0 | 9,680.0 | 9,710.0 | 9,710.0 | 280,100 |
| 2018/02/02 | 10,010.0 | 10,230.0 | 9,850.0 | 10,140.0 | 10,140.0 | 220,600 |
| 2018/02/01 | 9,770.0 | 10,100.0 | 9,680.0 | 9,900.0 | 9,900.0 | 440,400 |
| 2018/01/31 | 9,100.0 | 9,750.0 | 9,010.0 | 9,750.0 | 9,750.0 | 512,400 |
| 2018/01/30 | 8,370.0 | 8,380.0 | 8,110.0 | 8,250.0 | 8,250.0 | 128,200 |
| 2018/01/29 | 8,240.0 | 8,410.0 | 8,180.0 | 8,280.0 | 8,280.0 | 98,400 |
| 2018/01/26 | 8,200.0 | 8,310.0 | 8,080.0 | 8,130.0 | 8,130.0 | 80,900 |
| 2018/01/25 | 8,100.0 | 8,290.0 | 7,990.0 | 8,150.0 | 8,150.0 | 84,800 |
| 2018/01/24 | 8,440.0 | 8,460.0 | 8,250.0 | 8,300.0 | 8,300.0 | 103,000 |
| 2018/01/23 | 8,190.0 | 8,380.0 | 8,090.0 | 8,360.0 | 8,360.0 | 85,700 |
| 2018/01/22 | 8,110.0 | 8,250.0 | 8,030.0 | 8,110.0 | 8,110.0 | 120,300 |
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。
