46,671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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 39,180.0 | 40,110.0 | 38,920.0 | 39,630.0 | 39,630.0 | 171,000 |
| 2025/06/17 | 38,290.0 | 39,500.0 | 38,180.0 | 38,960.0 | 38,960.0 | 223,600 |
| 2025/06/16 | 36,400.0 | 37,740.0 | 36,400.0 | 37,590.0 | 37,590.0 | 181,000 |
| 2025/06/13 | 36,550.0 | 36,620.0 | 35,770.0 | 35,890.0 | 35,890.0 | 116,800 |
| 2025/06/12 | 36,420.0 | 36,840.0 | 36,210.0 | 36,210.0 | 36,210.0 | 82,400 |
| 2025/06/11 | 37,200.0 | 37,430.0 | 36,710.0 | 37,120.0 | 37,120.0 | 152,800 |
| 2025/06/10 | 36,090.0 | 37,260.0 | 36,060.0 | 36,500.0 | 36,500.0 | 221,000 |
| 2025/06/09 | 34,470.0 | 35,770.0 | 34,450.0 | 35,600.0 | 35,600.0 | 159,600 |
| 2025/06/06 | 35,150.0 | 35,150.0 | 33,750.0 | 33,770.0 | 33,770.0 | 82,600 |
| 2025/06/05 | 34,310.0 | 35,330.0 | 34,260.0 | 34,790.0 | 34,790.0 | 119,000 |
| 2025/06/04 | 34,490.0 | 34,970.0 | 34,280.0 | 34,450.0 | 34,450.0 | 70,200 |
| 2025/06/03 | 34,510.0 | 34,740.0 | 33,980.0 | 33,980.0 | 33,980.0 | 92,600 |
| 2025/06/02 | 34,430.0 | 34,840.0 | 34,340.0 | 34,510.0 | 34,510.0 | 47,400 |
| 2025/05/30 | 35,340.0 | 35,640.0 | 35,080.0 | 35,130.0 | 35,130.0 | 78,100 |
| 2025/05/29 | 35,500.0 | 35,980.0 | 35,000.0 | 35,920.0 | 35,920.0 | 175,700 |
| 2025/05/28 | 35,000.0 | 35,000.0 | 34,110.0 | 34,160.0 | 34,160.0 | 65,800 |
| 2025/05/27 | 34,430.0 | 34,440.0 | 33,830.0 | 34,170.0 | 34,170.0 | 61,000 |
| 2025/05/26 | 33,810.0 | 34,580.0 | 33,520.0 | 34,470.0 | 34,470.0 | 69,300 |
| 2025/05/23 | 33,090.0 | 33,610.0 | 32,940.0 | 33,590.0 | 33,590.0 | 89,200 |
| 2025/05/22 | 32,250.0 | 33,090.0 | 32,210.0 | 32,920.0 | 32,920.0 | 66,300 |
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。
