44,577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) |
|---|---|---|---|---|---|---|
| 2025/05/07 | 30,980.0 | 31,100.0 | 30,250.0 | 30,930.0 | 30,930.0 | 124,900 |
| 2025/05/02 | 31,110.0 | 31,520.0 | 30,720.0 | 30,820.0 | 30,820.0 | 149,400 |
| 2025/05/01 | 29,500.0 | 31,500.0 | 29,500.0 | 31,260.0 | 31,260.0 | 271,800 |
| 2025/04/30 | 28,700.0 | 29,385.0 | 28,555.0 | 29,060.0 | 29,060.0 | 145,800 |
| 2025/04/28 | 29,875.0 | 29,875.0 | 28,560.0 | 28,820.0 | 28,820.0 | 175,100 |
| 2025/04/25 | 27,605.0 | 29,580.0 | 27,525.0 | 29,375.0 | 29,375.0 | 426,700 |
| 2025/04/24 | 26,635.0 | 26,985.0 | 26,455.0 | 26,605.0 | 26,605.0 | 87,900 |
| 2025/04/23 | 26,550.0 | 26,850.0 | 25,740.0 | 25,990.0 | 25,990.0 | 136,100 |
| 2025/04/22 | 25,580.0 | 25,980.0 | 25,005.0 | 25,760.0 | 25,760.0 | 97,300 |
| 2025/04/21 | 25,780.0 | 25,780.0 | 25,100.0 | 25,525.0 | 25,525.0 | 101,700 |
| 2025/04/18 | 25,480.0 | 25,660.0 | 25,220.0 | 25,440.0 | 25,440.0 | 77,400 |
| 2025/04/17 | 25,100.0 | 25,950.0 | 24,945.0 | 25,910.0 | 25,910.0 | 143,300 |
| 2025/04/16 | 26,020.0 | 26,070.0 | 25,045.0 | 25,340.0 | 25,340.0 | 113,700 |
| 2025/04/15 | 26,970.0 | 27,140.0 | 26,625.0 | 26,625.0 | 26,625.0 | 122,900 |
| 2025/04/14 | 27,000.0 | 27,370.0 | 26,645.0 | 26,815.0 | 26,815.0 | 100,300 |
| 2025/04/11 | 25,250.0 | 26,465.0 | 24,800.0 | 26,335.0 | 26,335.0 | 207,600 |
| 2025/04/10 | 27,200.0 | 27,200.0 | 25,920.0 | 26,750.0 | 26,750.0 | 258,300 |
| 2025/04/09 | 23,335.0 | 23,400.0 | 21,890.0 | 22,525.0 | 22,525.0 | 218,200 |
| 2025/04/08 | 24,580.0 | 25,180.0 | 24,065.0 | 24,335.0 | 24,335.0 | 229,100 |
| 2025/04/07 | 21,095.0 | 22,675.0 | 21,095.0 | 21,950.0 | 21,950.0 | 689,900 |
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。
