46,677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) |
|---|---|---|---|---|---|---|
| 2023/12/25 | 28,220.0 | 28,620.0 | 28,060.0 | 28,300.0 | 28,300.0 | 22,000 |
| 2023/12/22 | 28,800.0 | 29,020.0 | 28,150.0 | 28,210.0 | 28,210.0 | 30,500 |
| 2023/12/21 | 28,600.0 | 28,820.0 | 28,380.0 | 28,690.0 | 28,690.0 | 36,400 |
| 2023/12/20 | 28,160.0 | 29,680.0 | 28,040.0 | 29,100.0 | 29,100.0 | 89,300 |
| 2023/12/19 | 26,700.0 | 27,900.0 | 26,700.0 | 27,900.0 | 27,900.0 | 38,600 |
| 2023/12/18 | 26,850.0 | 27,110.0 | 26,400.0 | 26,650.0 | 26,650.0 | 41,900 |
| 2023/12/15 | 27,690.0 | 27,810.0 | 26,710.0 | 26,800.0 | 26,800.0 | 70,200 |
| 2023/12/14 | 27,820.0 | 28,100.0 | 27,470.0 | 27,560.0 | 27,560.0 | 56,700 |
| 2023/12/13 | 28,250.0 | 28,630.0 | 27,740.0 | 27,820.0 | 27,820.0 | 46,000 |
| 2023/12/12 | 27,820.0 | 28,150.0 | 27,300.0 | 28,080.0 | 28,080.0 | 59,500 |
| 2023/12/11 | 27,580.0 | 27,770.0 | 27,030.0 | 27,320.0 | 27,320.0 | 47,000 |
| 2023/12/08 | 27,710.0 | 27,850.0 | 26,840.0 | 27,200.0 | 27,200.0 | 111,800 |
| 2023/12/07 | 28,740.0 | 28,740.0 | 28,220.0 | 28,260.0 | 28,260.0 | 48,900 |
| 2023/12/06 | 28,010.0 | 28,990.0 | 28,010.0 | 28,960.0 | 28,960.0 | 90,100 |
| 2023/12/05 | 28,950.0 | 29,190.0 | 28,010.0 | 28,010.0 | 28,010.0 | 48,000 |
| 2023/12/04 | 29,590.0 | 29,590.0 | 28,930.0 | 29,310.0 | 29,310.0 | 28,300 |
| 2023/12/01 | 29,730.0 | 29,770.0 | 29,360.0 | 29,660.0 | 29,660.0 | 37,300 |
| 2023/11/30 | 29,080.0 | 29,870.0 | 29,080.0 | 29,770.0 | 29,770.0 | 48,200 |
| 2023/11/29 | 28,760.0 | 29,270.0 | 28,600.0 | 29,060.0 | 29,060.0 | 33,900 |
| 2023/11/28 | 29,110.0 | 29,490.0 | 28,910.0 | 29,250.0 | 29,250.0 | 25,000 |
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。
