43,160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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 35,450.0 | 35,770.0 | 34,830.0 | 34,910.0 | 34,910.0 | 193,200 |
| 2025/02/21 | 36,810.0 | 36,810.0 | 35,910.0 | 36,540.0 | 36,540.0 | 180,800 |
| 2025/02/20 | 37,900.0 | 38,080.0 | 36,940.0 | 37,020.0 | 37,020.0 | 128,200 |
| 2025/02/19 | 38,630.0 | 39,290.0 | 38,390.0 | 38,560.0 | 38,560.0 | 82,300 |
| 2025/02/18 | 39,600.0 | 39,610.0 | 38,430.0 | 38,630.0 | 38,630.0 | 102,200 |
| 2025/02/17 | 40,280.0 | 40,450.0 | 39,610.0 | 39,700.0 | 39,700.0 | 98,800 |
| 2025/02/14 | 40,630.0 | 42,000.0 | 40,400.0 | 40,550.0 | 40,550.0 | 260,600 |
| 2025/02/13 | 40,550.0 | 40,890.0 | 40,160.0 | 40,230.0 | 40,230.0 | 159,300 |
| 2025/02/12 | 37,000.0 | 40,340.0 | 37,000.0 | 40,090.0 | 40,090.0 | 326,200 |
| 2025/02/10 | 36,900.0 | 37,360.0 | 36,570.0 | 36,810.0 | 36,810.0 | 127,500 |
| 2025/02/07 | 37,570.0 | 37,650.0 | 36,900.0 | 37,200.0 | 37,200.0 | 134,400 |
| 2025/02/06 | 37,950.0 | 38,500.0 | 36,930.0 | 37,550.0 | 37,550.0 | 171,900 |
| 2025/02/05 | 38,000.0 | 38,180.0 | 37,520.0 | 37,600.0 | 37,600.0 | 107,300 |
| 2025/02/04 | 38,070.0 | 39,030.0 | 37,470.0 | 37,700.0 | 37,700.0 | 200,100 |
| 2025/02/03 | 38,550.0 | 38,800.0 | 37,430.0 | 37,570.0 | 37,570.0 | 238,100 |
| 2025/01/31 | 39,210.0 | 39,210.0 | 37,750.0 | 38,320.0 | 38,320.0 | 264,400 |
| 2025/01/30 | 39,290.0 | 40,290.0 | 38,550.0 | 38,820.0 | 38,820.0 | 321,100 |
| 2025/01/29 | 42,990.0 | 43,240.0 | 39,320.0 | 40,900.0 | 40,900.0 | 433,200 |
| 2025/01/28 | 40,430.0 | 42,460.0 | 39,750.0 | 41,810.0 | 41,810.0 | 314,800 |
| 2025/01/27 | 47,900.0 | 48,100.0 | 45,310.0 | 45,330.0 | 45,330.0 | 144,700 |
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。
