44,581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) |
|---|---|---|---|---|---|---|
| 2025/01/06 | 48,600.0 | 48,900.0 | 48,200.0 | 48,500.0 | 48,500.0 | 71,300 |
| 2024/12/30 | 48,190.0 | 48,660.0 | 47,720.0 | 48,350.0 | 48,350.0 | 59,300 |
| 2024/12/27 | 47,960.0 | 48,500.0 | 47,400.0 | 48,500.0 | 48,500.0 | 64,200 |
| 2024/12/26 | 47,250.0 | 47,890.0 | 47,200.0 | 47,890.0 | 47,890.0 | 49,700 |
| 2024/12/25 | 47,110.0 | 47,670.0 | 47,040.0 | 47,500.0 | 47,500.0 | 65,700 |
| 2024/12/24 | 45,540.0 | 47,290.0 | 45,430.0 | 47,260.0 | 47,260.0 | 104,700 |
| 2024/12/23 | 45,340.0 | 45,640.0 | 44,620.0 | 45,540.0 | 45,540.0 | 39,500 |
| 2024/12/20 | 45,150.0 | 45,360.0 | 44,320.0 | 44,640.0 | 44,640.0 | 54,900 |
| 2024/12/19 | 44,020.0 | 45,420.0 | 43,350.0 | 45,070.0 | 45,070.0 | 78,500 |
| 2024/12/18 | 45,500.0 | 46,050.0 | 45,010.0 | 45,420.0 | 45,420.0 | 56,900 |
| 2024/12/17 | 46,360.0 | 46,870.0 | 46,060.0 | 46,060.0 | 46,060.0 | 61,800 |
| 2024/12/16 | 46,700.0 | 46,700.0 | 44,920.0 | 46,060.0 | 46,060.0 | 73,500 |
| 2024/12/13 | 45,200.0 | 46,050.0 | 45,200.0 | 46,050.0 | 46,050.0 | 58,400 |
| 2024/12/12 | 46,180.0 | 46,870.0 | 45,730.0 | 45,900.0 | 45,900.0 | 61,700 |
| 2024/12/11 | 45,530.0 | 45,980.0 | 44,350.0 | 45,110.0 | 45,110.0 | 65,600 |
| 2024/12/10 | 46,200.0 | 46,650.0 | 45,070.0 | 46,230.0 | 46,230.0 | 75,900 |
| 2024/12/09 | 46,250.0 | 46,690.0 | 45,640.0 | 46,550.0 | 46,550.0 | 104,000 |
| 2024/12/06 | 44,640.0 | 45,410.0 | 44,510.0 | 45,160.0 | 45,160.0 | 73,900 |
| 2024/12/05 | 44,000.0 | 45,370.0 | 43,900.0 | 44,580.0 | 44,580.0 | 124,900 |
| 2024/12/04 | 44,000.0 | 44,420.0 | 43,760.0 | 43,980.0 | 43,980.0 | 75,100 |
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。
