46,678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) |
|---|---|---|---|---|---|---|
| 2025/08/15 | 43,740.0 | 44,020.0 | 43,160.0 | 43,190.0 | 43,190.0 | 122,100 |
| 2025/08/14 | 45,600.0 | 46,070.0 | 43,940.0 | 43,940.0 | 43,940.0 | 143,600 |
| 2025/08/13 | 45,130.0 | 47,300.0 | 45,130.0 | 46,910.0 | 46,910.0 | 147,100 |
| 2025/08/12 | 45,380.0 | 46,750.0 | 44,810.0 | 45,540.0 | 45,540.0 | 104,900 |
| 2025/08/08 | 46,850.0 | 47,260.0 | 45,840.0 | 45,840.0 | 45,840.0 | 116,900 |
| 2025/08/07 | 45,750.0 | 46,660.0 | 45,350.0 | 46,230.0 | 46,230.0 | 96,600 |
| 2025/08/06 | 45,100.0 | 45,730.0 | 44,830.0 | 45,360.0 | 45,360.0 | 95,800 |
| 2025/08/05 | 44,850.0 | 45,920.0 | 44,320.0 | 45,260.0 | 45,260.0 | 107,700 |
| 2025/08/04 | 43,400.0 | 44,660.0 | 43,400.0 | 44,530.0 | 44,530.0 | 105,300 |
| 2025/08/01 | 44,730.0 | 45,990.0 | 44,570.0 | 45,430.0 | 45,430.0 | 123,500 |
| 2025/07/31 | 45,810.0 | 46,340.0 | 45,160.0 | 45,940.0 | 45,940.0 | 206,400 |
| 2025/07/30 | 45,200.0 | 45,460.0 | 43,850.0 | 44,410.0 | 44,410.0 | 160,000 |
| 2025/07/29 | 44,780.0 | 44,950.0 | 43,720.0 | 44,780.0 | 44,780.0 | 162,200 |
| 2025/07/28 | 43,100.0 | 44,620.0 | 42,920.0 | 44,200.0 | 44,200.0 | 258,900 |
| 2025/07/25 | 45,150.0 | 45,790.0 | 42,900.0 | 42,900.0 | 42,900.0 | 460,100 |
| 2025/07/24 | 48,770.0 | 50,480.0 | 46,200.0 | 46,930.0 | 46,930.0 | 585,600 |
| 2025/07/23 | 48,610.0 | 49,800.0 | 48,320.0 | 48,880.0 | 48,880.0 | 303,100 |
| 2025/07/22 | 47,990.0 | 49,480.0 | 47,990.0 | 48,890.0 | 48,890.0 | 207,500 |
| 2025/07/18 | 46,490.0 | 47,880.0 | 46,270.0 | 47,570.0 | 47,570.0 | 192,700 |
| 2025/07/17 | 45,000.0 | 46,100.0 | 44,560.0 | 46,020.0 | 46,020.0 | 175,100 |
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。
