43,730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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 48,630.0 | 48,790.0 | 47,320.0 | 47,730.0 | 47,730.0 | 163,300 |
| 2025/12/04 | 47,200.0 | 49,600.0 | 47,180.0 | 48,400.0 | 48,400.0 | 256,300 |
| 2025/12/03 | 47,200.0 | 48,610.0 | 46,120.0 | 46,500.0 | 46,500.0 | 182,100 |
| 2025/12/02 | 48,210.0 | 49,100.0 | 47,100.0 | 47,390.0 | 47,390.0 | 181,100 |
| 2025/12/01 | 47,850.0 | 48,750.0 | 47,040.0 | 48,210.0 | 48,210.0 | 163,600 |
| 2025/11/28 | 46,170.0 | 47,360.0 | 45,900.0 | 47,360.0 | 47,360.0 | 151,300 |
| 2025/11/27 | 45,200.0 | 46,190.0 | 44,840.0 | 45,750.0 | 45,750.0 | 120,100 |
| 2025/11/26 | 43,600.0 | 44,790.0 | 43,500.0 | 44,550.0 | 44,550.0 | 147,800 |
| 2025/11/25 | 43,050.0 | 45,180.0 | 43,010.0 | 43,360.0 | 43,360.0 | 303,400 |
| 2025/11/21 | 42,660.0 | 42,850.0 | 40,910.0 | 41,550.0 | 41,550.0 | 286,900 |
| 2025/11/20 | 46,230.0 | 46,990.0 | 44,790.0 | 45,460.0 | 45,460.0 | 162,200 |
| 2025/11/19 | 43,920.0 | 45,170.0 | 42,780.0 | 43,430.0 | 43,430.0 | 188,100 |
| 2025/11/18 | 45,170.0 | 46,830.0 | 44,620.0 | 44,620.0 | 44,620.0 | 254,800 |
| 2025/11/17 | 43,700.0 | 46,530.0 | 43,180.0 | 46,290.0 | 46,290.0 | 169,300 |
| 2025/11/14 | 44,950.0 | 45,540.0 | 43,300.0 | 43,650.0 | 43,650.0 | 201,500 |
| 2025/11/13 | 44,280.0 | 46,740.0 | 43,680.0 | 46,180.0 | 46,180.0 | 186,300 |
| 2025/11/12 | 42,300.0 | 44,630.0 | 41,970.0 | 43,620.0 | 43,620.0 | 222,200 |
| 2025/11/11 | 46,500.0 | 46,500.0 | 42,070.0 | 42,300.0 | 42,300.0 | 223,600 |
| 2025/11/10 | 43,050.0 | 44,950.0 | 42,250.0 | 44,820.0 | 44,820.0 | 328,400 |
| 2025/11/07 | 38,780.0 | 42,380.0 | 38,040.0 | 42,250.0 | 42,250.0 | 408,400 |
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。
