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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 22,890.0 | 23,230.0 | 22,620.0 | 23,220.0 | 23,220.0 | 46,900 |
| 2023/09/26 | 23,910.0 | 23,910.0 | 23,220.0 | 23,220.0 | 23,220.0 | 24,100 |
| 2023/09/25 | 23,260.0 | 23,700.0 | 23,260.0 | 23,620.0 | 23,620.0 | 26,000 |
| 2023/09/22 | 23,010.0 | 23,400.0 | 22,890.0 | 23,230.0 | 23,230.0 | 33,600 |
| 2023/09/21 | 23,580.0 | 23,670.0 | 23,300.0 | 23,400.0 | 23,400.0 | 43,700 |
| 2023/09/20 | 23,830.0 | 24,390.0 | 23,770.0 | 23,780.0 | 23,780.0 | 46,900 |
| 2023/09/19 | 24,350.0 | 24,450.0 | 23,810.0 | 24,140.0 | 24,140.0 | 37,100 |
| 2023/09/15 | 24,510.0 | 24,670.0 | 24,190.0 | 24,410.0 | 24,410.0 | 76,600 |
| 2023/09/14 | 24,130.0 | 24,600.0 | 23,800.0 | 24,330.0 | 24,330.0 | 122,100 |
| 2023/09/13 | 25,410.0 | 25,780.0 | 24,370.0 | 24,500.0 | 24,500.0 | 106,200 |
| 2023/09/12 | 26,320.0 | 26,480.0 | 25,110.0 | 25,910.0 | 25,910.0 | 58,200 |
| 2023/09/11 | 25,890.0 | 26,500.0 | 25,890.0 | 26,330.0 | 26,330.0 | 37,100 |
| 2023/09/08 | 25,650.0 | 26,130.0 | 25,570.0 | 26,050.0 | 26,050.0 | 49,500 |
| 2023/09/07 | 26,240.0 | 26,530.0 | 25,890.0 | 25,920.0 | 25,920.0 | 56,800 |
| 2023/09/06 | 27,710.0 | 27,760.0 | 26,580.0 | 26,620.0 | 26,620.0 | 101,400 |
| 2023/09/05 | 27,500.0 | 27,710.0 | 27,350.0 | 27,710.0 | 27,710.0 | 46,500 |
| 2023/09/04 | 27,190.0 | 27,650.0 | 27,190.0 | 27,520.0 | 27,520.0 | 39,200 |
| 2023/09/01 | 27,130.0 | 27,340.0 | 26,950.0 | 27,200.0 | 27,200.0 | 30,600 |
| 2023/08/31 | 26,400.0 | 27,340.0 | 26,400.0 | 27,130.0 | 27,130.0 | 74,700 |
| 2023/08/30 | 26,150.0 | 26,400.0 | 25,920.0 | 26,360.0 | 26,360.0 | 60,100 |
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。
