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) |
|---|---|---|---|---|---|---|
| 2025/07/16 | 44,390.0 | 45,920.0 | 44,160.0 | 45,140.0 | 45,140.0 | 276,400 |
| 2025/07/15 | 42,230.0 | 43,900.0 | 42,030.0 | 43,850.0 | 43,850.0 | 135,100 |
| 2025/07/14 | 41,790.0 | 42,780.0 | 41,790.0 | 42,440.0 | 42,440.0 | 69,300 |
| 2025/07/11 | 42,540.0 | 42,730.0 | 41,550.0 | 42,330.0 | 42,330.0 | 94,400 |
| 2025/07/10 | 42,450.0 | 42,960.0 | 42,200.0 | 42,290.0 | 42,290.0 | 124,500 |
| 2025/07/09 | 42,370.0 | 42,800.0 | 41,870.0 | 42,450.0 | 42,450.0 | 121,400 |
| 2025/07/08 | 40,490.0 | 42,380.0 | 40,470.0 | 42,160.0 | 42,160.0 | 151,600 |
| 2025/07/07 | 40,030.0 | 40,370.0 | 39,570.0 | 40,020.0 | 40,020.0 | 73,400 |
| 2025/07/04 | 40,210.0 | 40,610.0 | 40,000.0 | 40,530.0 | 40,530.0 | 50,800 |
| 2025/07/03 | 39,880.0 | 40,480.0 | 39,880.0 | 40,210.0 | 40,210.0 | 68,300 |
| 2025/07/02 | 40,500.0 | 40,670.0 | 40,010.0 | 40,010.0 | 40,010.0 | 119,500 |
| 2025/07/01 | 41,660.0 | 41,970.0 | 41,090.0 | 41,450.0 | 41,450.0 | 67,400 |
| 2025/06/30 | 42,620.0 | 42,720.0 | 41,210.0 | 41,340.0 | 41,340.0 | 129,900 |
| 2025/06/27 | 42,140.0 | 42,680.0 | 41,670.0 | 41,950.0 | 41,950.0 | 170,100 |
| 2025/06/26 | 40,890.0 | 42,010.0 | 40,840.0 | 41,680.0 | 41,680.0 | 132,600 |
| 2025/06/25 | 40,500.0 | 40,700.0 | 39,300.0 | 40,380.0 | 40,380.0 | 137,700 |
| 2025/06/24 | 40,300.0 | 40,670.0 | 40,070.0 | 40,260.0 | 40,260.0 | 83,500 |
| 2025/06/23 | 38,790.0 | 39,870.0 | 38,550.0 | 39,740.0 | 39,740.0 | 94,800 |
| 2025/06/20 | 39,910.0 | 40,440.0 | 39,490.0 | 39,510.0 | 39,510.0 | 130,300 |
| 2025/06/19 | 39,260.0 | 39,930.0 | 39,130.0 | 39,630.0 | 39,630.0 | 136,300 |
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。
