46,672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) |
|---|---|---|---|---|---|---|
| 2025/09/12 | 43,990.0 | 44,000.0 | 43,020.0 | 43,550.0 | 43,550.0 | 131,200 |
| 2025/09/11 | 42,530.0 | 43,920.0 | 42,170.0 | 43,550.0 | 43,550.0 | 179,000 |
| 2025/09/10 | 41,200.0 | 41,970.0 | 40,590.0 | 41,890.0 | 41,890.0 | 129,400 |
| 2025/09/09 | 40,010.0 | 40,640.0 | 39,800.0 | 40,280.0 | 40,280.0 | 85,700 |
| 2025/09/08 | 40,220.0 | 40,500.0 | 39,670.0 | 40,340.0 | 40,340.0 | 113,700 |
| 2025/09/05 | 39,150.0 | 40,330.0 | 38,910.0 | 40,150.0 | 40,150.0 | 134,900 |
| 2025/09/04 | 38,440.0 | 38,650.0 | 37,910.0 | 38,130.0 | 38,130.0 | 131,800 |
| 2025/09/03 | 38,870.0 | 39,540.0 | 38,350.0 | 38,540.0 | 38,540.0 | 134,400 |
| 2025/09/02 | 38,690.0 | 39,480.0 | 38,520.0 | 39,200.0 | 39,200.0 | 127,300 |
| 2025/09/01 | 39,310.0 | 39,930.0 | 37,600.0 | 38,900.0 | 38,900.0 | 240,100 |
| 2025/08/29 | 41,900.0 | 42,040.0 | 40,520.0 | 40,690.0 | 40,690.0 | 69,400 |
| 2025/08/28 | 41,400.0 | 41,760.0 | 40,700.0 | 41,710.0 | 41,710.0 | 91,600 |
| 2025/08/27 | 41,210.0 | 42,180.0 | 41,020.0 | 41,200.0 | 41,200.0 | 127,200 |
| 2025/08/26 | 39,330.0 | 41,550.0 | 39,260.0 | 41,100.0 | 41,100.0 | 124,600 |
| 2025/08/25 | 40,400.0 | 40,600.0 | 39,720.0 | 39,870.0 | 39,870.0 | 79,400 |
| 2025/08/22 | 39,330.0 | 39,900.0 | 39,270.0 | 39,880.0 | 39,880.0 | 93,800 |
| 2025/08/21 | 39,650.0 | 40,950.0 | 39,650.0 | 40,020.0 | 40,020.0 | 145,000 |
| 2025/08/20 | 41,170.0 | 41,430.0 | 40,490.0 | 40,850.0 | 40,850.0 | 137,300 |
| 2025/08/19 | 42,340.0 | 42,420.0 | 41,870.0 | 41,870.0 | 41,870.0 | 108,800 |
| 2025/08/18 | 42,910.0 | 42,920.0 | 42,220.0 | 42,410.0 | 42,410.0 | 129,500 |
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。
