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) |
|---|---|---|---|---|---|---|
| 2023/11/27 | 29,470.0 | 29,920.0 | 29,100.0 | 29,330.0 | 29,330.0 | 35,300 |
| 2023/11/24 | 28,830.0 | 30,400.0 | 28,810.0 | 29,470.0 | 29,470.0 | 90,800 |
| 2023/11/22 | 28,440.0 | 28,900.0 | 28,180.0 | 28,800.0 | 28,800.0 | 54,600 |
| 2023/11/21 | 28,500.0 | 28,530.0 | 28,110.0 | 28,440.0 | 28,440.0 | 41,400 |
| 2023/11/20 | 28,520.0 | 29,020.0 | 28,130.0 | 28,200.0 | 28,200.0 | 49,800 |
| 2023/11/17 | 28,000.0 | 28,460.0 | 27,860.0 | 28,460.0 | 28,460.0 | 51,300 |
| 2023/11/16 | 28,860.0 | 28,990.0 | 27,870.0 | 28,040.0 | 28,040.0 | 77,000 |
| 2023/11/15 | 28,600.0 | 28,900.0 | 27,950.0 | 28,860.0 | 28,860.0 | 115,000 |
| 2023/11/14 | 28,000.0 | 28,720.0 | 27,970.0 | 27,990.0 | 27,990.0 | 74,600 |
| 2023/11/13 | 27,900.0 | 28,350.0 | 27,540.0 | 27,870.0 | 27,870.0 | 57,800 |
| 2023/11/10 | 27,990.0 | 27,990.0 | 27,650.0 | 27,690.0 | 27,690.0 | 39,200 |
| 2023/11/09 | 28,000.0 | 28,540.0 | 27,870.0 | 27,960.0 | 27,960.0 | 60,200 |
| 2023/11/08 | 27,320.0 | 27,720.0 | 26,860.0 | 27,520.0 | 27,520.0 | 44,500 |
| 2023/11/07 | 27,700.0 | 28,480.0 | 27,260.0 | 27,320.0 | 27,320.0 | 102,400 |
| 2023/11/06 | 27,800.0 | 27,960.0 | 26,940.0 | 27,870.0 | 27,870.0 | 95,300 |
| 2023/11/02 | 27,350.0 | 27,850.0 | 26,940.0 | 27,360.0 | 27,360.0 | 108,800 |
| 2023/11/01 | 26,700.0 | 27,320.0 | 26,650.0 | 26,880.0 | 26,880.0 | 118,200 |
| 2023/10/31 | 25,420.0 | 26,440.0 | 25,260.0 | 26,210.0 | 26,210.0 | 166,800 |
| 2023/10/30 | 24,290.0 | 25,330.0 | 23,700.0 | 25,120.0 | 25,120.0 | 140,900 |
| 2023/10/27 | 23,730.0 | 24,650.0 | 22,990.0 | 24,580.0 | 24,580.0 | 176,200 |
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。
