44,976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) |
|---|---|---|---|---|---|---|
| 2025/08/01 | 44,730.0 | 45,990.0 | 44,570.0 | 45,430.0 | 45,430.0 | 123,500 |
| 2025/07/31 | 45,810.0 | 46,340.0 | 45,160.0 | 45,940.0 | 45,940.0 | 206,400 |
| 2025/07/30 | 45,200.0 | 45,460.0 | 43,850.0 | 44,410.0 | 44,410.0 | 160,000 |
| 2025/07/29 | 44,780.0 | 44,950.0 | 43,720.0 | 44,780.0 | 44,780.0 | 162,200 |
| 2025/07/28 | 43,100.0 | 44,620.0 | 42,920.0 | 44,200.0 | 44,200.0 | 258,900 |
| 2025/07/25 | 45,150.0 | 45,790.0 | 42,900.0 | 42,900.0 | 42,900.0 | 460,100 |
| 2025/07/24 | 48,770.0 | 50,480.0 | 46,200.0 | 46,930.0 | 46,930.0 | 585,600 |
| 2025/07/23 | 48,610.0 | 49,800.0 | 48,320.0 | 48,880.0 | 48,880.0 | 303,100 |
| 2025/07/22 | 47,990.0 | 49,480.0 | 47,990.0 | 48,890.0 | 48,890.0 | 207,500 |
| 2025/07/18 | 46,490.0 | 47,880.0 | 46,270.0 | 47,570.0 | 47,570.0 | 192,700 |
| 2025/07/17 | 45,000.0 | 46,100.0 | 44,560.0 | 46,020.0 | 46,020.0 | 175,100 |
| 2025/07/16 | 44,390.0 | 45,920.0 | 44,160.0 | 45,140.0 | 45,140.0 | 276,400 |
| 2025/07/15 | 42,230.0 | 43,900.0 | 42,030.0 | 43,850.0 | 43,850.0 | 135,100 |
| 2025/07/14 | 41,790.0 | 42,780.0 | 41,790.0 | 42,440.0 | 42,440.0 | 69,300 |
| 2025/07/11 | 42,540.0 | 42,730.0 | 41,550.0 | 42,330.0 | 42,330.0 | 94,400 |
| 2025/07/10 | 42,450.0 | 42,960.0 | 42,200.0 | 42,290.0 | 42,290.0 | 124,500 |
| 2025/07/09 | 42,370.0 | 42,800.0 | 41,870.0 | 42,450.0 | 42,450.0 | 121,400 |
| 2025/07/08 | 40,490.0 | 42,380.0 | 40,470.0 | 42,160.0 | 42,160.0 | 151,600 |
| 2025/07/07 | 40,030.0 | 40,370.0 | 39,570.0 | 40,020.0 | 40,020.0 | 73,400 |
| 2025/07/04 | 40,210.0 | 40,610.0 | 40,000.0 | 40,530.0 | 40,530.0 | 50,800 |
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。
