50,594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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 61,810.0 | 63,770.0 | 61,340.0 | 63,130.0 | 63,130.0 | 239,700 |
| 2026/03/04 | 59,320.0 | 61,430.0 | 56,850.0 | 57,550.0 | 57,550.0 | 171,400 |
| 2026/03/03 | 63,910.0 | 64,700.0 | 61,160.0 | 61,320.0 | 61,320.0 | 169,600 |
| 2026/03/02 | 61,200.0 | 63,100.0 | 60,720.0 | 62,700.0 | 62,700.0 | 162,400 |
| 2026/02/27 | 58,510.0 | 61,350.0 | 58,020.0 | 61,280.0 | 61,280.0 | 155,200 |
| 2026/02/26 | 60,950.0 | 61,490.0 | 59,120.0 | 60,100.0 | 60,100.0 | 191,500 |
| 2026/02/25 | 60,300.0 | 62,600.0 | 59,890.0 | 60,950.0 | 60,950.0 | 190,100 |
| 2026/02/24 | 56,400.0 | 60,770.0 | 56,100.0 | 59,450.0 | 59,450.0 | 249,700 |
| 2026/02/20 | 55,040.0 | 55,720.0 | 54,630.0 | 55,080.0 | 55,080.0 | 97,700 |
| 2026/02/19 | 57,000.0 | 57,200.0 | 55,630.0 | 55,630.0 | 55,630.0 | 143,300 |
| 2026/02/18 | 54,550.0 | 55,790.0 | 54,350.0 | 55,200.0 | 55,200.0 | 108,200 |
| 2026/02/17 | 54,500.0 | 55,170.0 | 52,930.0 | 54,940.0 | 54,940.0 | 192,600 |
| 2026/02/16 | 54,580.0 | 55,020.0 | 52,900.0 | 54,000.0 | 54,000.0 | 176,300 |
| 2026/02/13 | 50,760.0 | 52,870.0 | 50,320.0 | 52,580.0 | 52,580.0 | 227,400 |
| 2026/02/12 | 50,460.0 | 51,020.0 | 48,040.0 | 50,620.0 | 50,620.0 | 213,900 |
| 2026/02/10 | 49,160.0 | 50,410.0 | 48,820.0 | 50,410.0 | 50,410.0 | 177,400 |
| 2026/02/09 | 48,320.0 | 48,640.0 | 47,030.0 | 47,760.0 | 47,760.0 | 168,200 |
| 2026/02/06 | 45,720.0 | 46,700.0 | 45,060.0 | 45,600.0 | 45,600.0 | 217,200 |
| 2026/02/05 | 50,190.0 | 51,180.0 | 47,120.0 | 48,120.0 | 48,120.0 | 242,300 |
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。
