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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 39,650.0 | 40,900.0 | 39,250.0 | 39,860.0 | 39,860.0 | 159,100 |
| 2025/10/06 | 39,430.0 | 39,520.0 | 38,450.0 | 38,950.0 | 38,950.0 | 115,000 |
| 2025/10/03 | 38,870.0 | 38,870.0 | 38,280.0 | 38,640.0 | 38,640.0 | 77,600 |
| 2025/10/02 | 38,800.0 | 39,250.0 | 38,080.0 | 38,170.0 | 38,170.0 | 82,300 |
| 2025/10/01 | 38,440.0 | 38,720.0 | 37,900.0 | 38,360.0 | 38,360.0 | 95,000 |
| 2025/09/30 | 39,530.0 | 39,600.0 | 38,700.0 | 38,700.0 | 38,700.0 | 114,300 |
| 2025/09/29 | 39,650.0 | 39,800.0 | 38,760.0 | 39,120.0 | 39,120.0 | 106,400 |
| 2025/09/26 | 40,070.0 | 40,230.0 | 39,420.0 | 39,580.0 | 39,580.0 | 118,100 |
| 2025/09/25 | 40,400.0 | 40,680.0 | 39,710.0 | 40,070.0 | 40,070.0 | 194,400 |
| 2025/09/24 | 41,640.0 | 42,000.0 | 39,960.0 | 41,590.0 | 41,590.0 | 312,400 |
| 2025/09/22 | 43,940.0 | 44,830.0 | 43,580.0 | 43,580.0 | 43,580.0 | 107,600 |
| 2025/09/19 | 44,040.0 | 44,370.0 | 42,500.0 | 43,320.0 | 43,320.0 | 159,100 |
| 2025/09/18 | 43,890.0 | 44,330.0 | 43,500.0 | 43,910.0 | 43,910.0 | 72,200 |
| 2025/09/17 | 44,870.0 | 44,870.0 | 43,600.0 | 43,900.0 | 43,900.0 | 82,600 |
| 2025/09/16 | 43,850.0 | 44,870.0 | 43,660.0 | 44,450.0 | 44,450.0 | 91,300 |
| 2025/09/12 | 43,990.0 | 44,000.0 | 43,020.0 | 43,550.0 | 43,550.0 | 131,200 |
| 2025/09/11 | 42,530.0 | 43,920.0 | 42,170.0 | 43,550.0 | 43,550.0 | 179,000 |
| 2025/09/10 | 41,200.0 | 41,970.0 | 40,590.0 | 41,890.0 | 41,890.0 | 129,400 |
| 2025/09/09 | 40,010.0 | 40,640.0 | 39,800.0 | 40,280.0 | 40,280.0 | 85,700 |
| 2025/09/08 | 40,220.0 | 40,500.0 | 39,670.0 | 40,340.0 | 40,340.0 | 113,700 |
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。
