ＭＡＲＵＷＡ(5344)の株価時系列情報
ＭＡＲＵＷＡ(5344)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 33,600 | 34,550 | 33,450 | 34,200 | 68,700 |
| 2024/04/23 | 33,650 | 33,650 | 32,800 | 33,100 | 62,300 |
| 2024/04/22 | 34,000 | 34,800 | 33,100 | 33,500 | 75,700 |
| 2024/04/19 | 35,200 | 35,300 | 33,500 | 34,450 | 81,600 |
| 2024/04/18 | 34,800 | 35,950 | 34,800 | 34,850 | 73,100 |
| 2024/04/17 | 34,000 | 34,900 | 33,850 | 34,500 | 47,000 |
| 2024/04/16 | 34,000 | 34,700 | 33,650 | 33,850 | 42,100 |
| 2024/04/15 | 33,600 | 34,150 | 33,300 | 33,900 | 51,800 |
| 2024/04/12 | 34,800 | 35,000 | 34,000 | 34,100 | 53,500 |
| 2024/04/11 | 34,400 | 34,900 | 33,850 | 34,450 | 77,700 |
| 2024/04/10 | 34,250 | 35,350 | 34,250 | 35,050 | 47,800 |
| 2024/04/09 | 33,850 | 34,650 | 33,650 | 34,500 | 47,800 |
| 2024/04/08 | 35,700 | 36,250 | 34,200 | 34,450 | 75,300 |
| 2024/04/05 | 35,300 | 36,000 | 34,400 | 35,700 | 92,100 |
| 2024/04/04 | 35,000 | 37,900 | 34,850 | 35,950 | 203,500 |
| 2024/04/03 | 32,100 | 32,650 | 32,100 | 32,350 | 38,700 |
| 2024/04/02 | 31,650 | 32,300 | 31,650 | 32,200 | 43,600 |
| 2024/04/01 | 32,500 | 32,600 | 31,800 | 32,000 | 29,400 |
| 2024/03/29 | 31,950 | 32,400 | 31,650 | 32,400 | 33,400 |
| 2024/03/28 | 31,800 | 32,200 | 31,450 | 31,550 | 34,600 |
| 2024/03/27 | 32,050 | 32,200 | 31,750 | 32,000 | 33,800 |
| 2024/03/26 | 31,200 | 32,150 | 31,200 | 32,050 | 23,500 |
| 2024/03/25 | 31,950 | 32,000 | 31,500 | 31,700 | 20,500 |
| 2024/03/22 | 30,850 | 32,200 | 30,650 | 31,950 | 54,600 |
| 2024/03/21 | 32,000 | 32,100 | 31,400 | 31,400 | 32,500 |
| 2024/03/19 | 31,050 | 31,450 | 30,600 | 31,150 | 52,200 |
| 2024/03/18 | 31,450 | 32,200 | 30,850 | 31,400 | 84,400 |
| 2024/03/15 | 30,800 | 32,100 | 30,800 | 31,300 | 114,000 |
| 2024/03/14 | 31,450 | 31,450 | 30,500 | 31,100 | 38,200 |
| 2024/03/13 | 32,000 | 32,050 | 30,850 | 31,350 | 46,400 |
| 2024/03/12 | 30,950 | 31,650 | 30,250 | 31,550 | 56,400 |
| 2024/03/11 | 31,500 | 31,500 | 30,450 | 31,050 | 67,100 |
| 2024/03/08 | 31,850 | 33,100 | 31,550 | 32,600 | 94,500 |
| 2024/03/07 | 33,950 | 34,000 | 32,300 | 32,550 | 62,000 |
| 2024/03/06 | 33,150 | 33,600 | 32,900 | 33,550 | 53,000 |
| 2024/03/05 | 33,550 | 34,300 | 33,450 | 33,850 | 32,300 |
| 2024/03/04 | 34,850 | 35,300 | 34,200 | 34,250 | 43,500 |
| 2024/03/01 | 34,400 | 34,850 | 33,950 | 34,850 | 57,700 |
| 2024/02/29 | 33,200 | 34,450 | 32,850 | 34,100 | 67,900 |
| 2024/02/28 | 32,700 | 33,200 | 32,700 | 33,100 | 32,100 |
| 2024/02/27 | 32,650 | 33,500 | 32,600 | 33,000 | 51,300 |
| 2024/02/26 | 32,500 | 33,000 | 32,250 | 32,750 | 51,200 |
| 2024/02/22 | 31,700 | 32,150 | 31,100 | 31,700 | 55,400 |
| 2024/02/21 | 30,500 | 31,000 | 30,300 | 30,850 | 35,400 |
| 2024/02/20 | 30,500 | 31,200 | 30,450 | 30,900 | 73,300 |
| 2024/02/19 | 32,100 | 32,450 | 31,250 | 31,500 | 45,900 |
| 2024/02/16 | 31,600 | 32,850 | 31,450 | 32,500 | 65,100 |
| 2024/02/15 | 32,100 | 32,250 | 31,500 | 31,800 | 42,100 |
| 2024/02/14 | 31,950 | 32,250 | 31,700 | 31,900 | 46,600 |
| 2024/02/13 | 31,600 | 32,600 | 31,600 | 32,500 | 51,600 |
| 2024/02/09 | 31,850 | 32,100 | 31,350 | 31,450 | 34,300 |
| 2024/02/08 | 31,000 | 32,050 | 30,750 | 31,850 | 45,000 |
| 2024/02/07 | 31,200 | 31,700 | 30,600 | 30,700 | 50,300 |
| 2024/02/06 | 30,550 | 31,200 | 30,500 | 31,200 | 43,100 |
| 2024/02/05 | 32,550 | 32,550 | 31,250 | 31,250 | 53,900 |
| 2024/02/02 | 31,400 | 32,100 | 30,950 | 32,050 | 82,000 |
| 2024/02/01 | 29,710 | 31,400 | 29,630 | 31,050 | 114,800 |
| 2024/01/31 | 28,870 | 30,250 | 28,250 | 29,800 | 138,200 |
| 2024/01/30 | 29,010 | 29,430 | 28,850 | 29,140 | 34,300 |
| 2024/01/29 | 29,000 | 29,040 | 28,270 | 28,960 | 49,300 |
| 2024/01/26 | 29,090 | 29,280 | 28,720 | 28,720 | 32,400 |
| 2024/01/25 | 29,470 | 29,850 | 29,120 | 29,590 | 36,700 |
| 2024/01/24 | 29,070 | 29,290 | 28,820 | 29,070 | 45,700 |
| 2024/01/23 | 30,400 | 30,700 | 29,360 | 29,500 | 42,100 |
| 2024/01/22 | 30,900 | 31,100 | 30,250 | 30,400 | 35,100 |
| 2024/01/19 | 29,150 | 30,250 | 29,000 | 30,250 | 74,000 |
| 2024/01/18 | 27,800 | 28,850 | 27,660 | 28,650 | 48,800 |
| 2024/01/17 | 28,480 | 29,220 | 27,710 | 27,710 | 68,800 |
| 2024/01/16 | 28,650 | 28,650 | 27,600 | 28,010 | 53,800 |
| 2024/01/15 | 28,100 | 28,480 | 27,320 | 28,440 | 107,600 |
| 2024/01/12 | 28,810 | 28,810 | 28,090 | 28,210 | 83,900 |
| 2024/01/11 | 29,000 | 29,340 | 28,400 | 28,780 | 79,200 |
| 2024/01/10 | 28,670 | 29,180 | 28,350 | 29,000 | 77,700 |
| 2024/01/09 | 28,600 | 29,800 | 28,270 | 29,170 | 97,600 |
| 2024/01/05 | 28,810 | 29,160 | 27,660 | 27,660 | 87,900 |
| 2024/01/04 | 29,720 | 29,750 | 28,740 | 29,240 | 56,500 |
| 2023/12/29 | 29,480 | 29,660 | 28,990 | 29,500 | 42,500 |
| 2023/12/28 | 28,860 | 29,160 | 28,600 | 29,100 | 23,200 |
| 2023/12/27 | 28,860 | 28,960 | 28,500 | 28,630 | 25,800 |
| 2023/12/26 | 28,300 | 28,680 | 28,170 | 28,490 | 22,000 |
| 2023/12/25 | 28,220 | 28,620 | 28,060 | 28,300 | 22,000 |
| 2023/12/22 | 28,800 | 29,020 | 28,150 | 28,210 | 30,500 |
| 2023/12/21 | 28,600 | 28,820 | 28,380 | 28,690 | 36,400 |
| 2023/12/20 | 28,160 | 29,680 | 28,040 | 29,100 | 89,300 |
| 2023/12/19 | 26,700 | 27,900 | 26,700 | 27,900 | 38,600 |
| 2023/12/18 | 26,850 | 27,110 | 26,400 | 26,650 | 41,900 |
| 2023/12/15 | 27,690 | 27,810 | 26,710 | 26,800 | 70,200 |
| 2023/12/14 | 27,820 | 28,100 | 27,470 | 27,560 | 56,700 |
| 2023/12/13 | 28,250 | 28,630 | 27,740 | 27,820 | 46,000 |
| 2023/12/12 | 27,820 | 28,150 | 27,300 | 28,080 | 59,500 |
| 2023/12/11 | 27,580 | 27,770 | 27,030 | 27,320 | 47,000 |
| 2023/12/08 | 27,710 | 27,850 | 26,840 | 27,200 | 111,800 |
| 2023/12/07 | 28,740 | 28,740 | 28,220 | 28,260 | 48,900 |
| 2023/12/06 | 28,010 | 28,990 | 28,010 | 28,960 | 90,100 |
| 2023/12/05 | 28,950 | 29,190 | 28,010 | 28,010 | 48,000 |
| 2023/12/04 | 29,590 | 29,590 | 28,930 | 29,310 | 28,300 |
| 2023/12/01 | 29,730 | 29,770 | 29,360 | 29,660 | 37,300 |
| 2023/11/30 | 29,080 | 29,870 | 29,080 | 29,770 | 48,200 |
| 2023/11/29 | 28,760 | 29,270 | 28,600 | 29,060 | 33,900 |
| 2023/11/28 | 29,110 | 29,490 | 28,910 | 29,250 | 25,000 |
| 2023/11/27 | 29,470 | 29,920 | 29,100 | 29,330 | 35,300 |
| 2023/11/24 | 28,830 | 30,400 | 28,810 | 29,470 | 90,800 |
| 2023/11/22 | 28,440 | 28,900 | 28,180 | 28,800 | 54,600 |
| 2023/11/21 | 28,500 | 28,530 | 28,110 | 28,440 | 41,400 |
| 2023/11/20 | 28,520 | 29,020 | 28,130 | 28,200 | 49,800 |
| 2023/11/17 | 28,000 | 28,460 | 27,860 | 28,460 | 51,300 |
| 2023/11/16 | 28,860 | 28,990 | 27,870 | 28,040 | 77,000 |
| 2023/11/15 | 28,600 | 28,900 | 27,950 | 28,860 | 115,000 |
| 2023/11/14 | 28,000 | 28,720 | 27,970 | 27,990 | 74,600 |
| 2023/11/13 | 27,900 | 28,350 | 27,540 | 27,870 | 57,800 |
| 2023/11/10 | 27,990 | 27,990 | 27,650 | 27,690 | 39,200 |
| 2023/11/09 | 28,000 | 28,540 | 27,870 | 27,960 | 60,200 |
| 2023/11/08 | 27,320 | 27,720 | 26,860 | 27,520 | 44,500 |
| 2023/11/07 | 27,700 | 28,480 | 27,260 | 27,320 | 102,400 |
| 2023/11/06 | 27,800 | 27,960 | 26,940 | 27,870 | 95,300 |
| 2023/11/02 | 27,350 | 27,850 | 26,940 | 27,360 | 108,800 |
| 2023/11/01 | 26,700 | 27,320 | 26,650 | 26,880 | 118,200 |
| 2023/10/31 | 25,420 | 26,440 | 25,260 | 26,210 | 166,800 |
| 2023/10/30 | 24,290 | 25,330 | 23,700 | 25,120 | 140,900 |
| 2023/10/27 | 23,730 | 24,650 | 22,990 | 24,580 | 176,200 |
| 2023/10/26 | 21,660 | 22,850 | 20,810 | 22,730 | 227,200 |
| 2023/10/25 | 22,370 | 22,420 | 22,040 | 22,160 | 48,600 |
| 2023/10/24 | 22,260 | 22,440 | 21,600 | 22,330 | 35,200 |
| 2023/10/23 | 22,320 | 22,320 | 21,710 | 21,760 | 48,600 |
| 2023/10/20 | 22,270 | 22,640 | 22,220 | 22,490 | 17,600 |
| 2023/10/19 | 22,930 | 23,030 | 22,470 | 22,570 | 26,100 |
| 2023/10/18 | 23,360 | 23,430 | 23,130 | 23,380 | 18,800 |
| 2023/10/17 | 23,480 | 23,740 | 23,180 | 23,360 | 25,400 |
| 2023/10/16 | 23,700 | 23,990 | 22,930 | 22,990 | 44,900 |
| 2023/10/13 | 24,350 | 24,790 | 24,140 | 24,200 | 49,700 |
| 2023/10/12 | 23,700 | 24,470 | 23,490 | 24,380 | 64,200 |
| 2023/10/11 | 23,620 | 23,620 | 23,310 | 23,340 | 22,100 |
| 2023/10/10 | 23,810 | 23,810 | 23,350 | 23,630 | 40,600 |
| 2023/10/06 | 23,140 | 23,470 | 23,140 | 23,380 | 28,800 |
| 2023/10/05 | 22,990 | 23,150 | 22,760 | 22,930 | 49,200 |
| 2023/10/04 | 22,500 | 23,090 | 22,410 | 22,460 | 49,000 |
| 2023/10/03 | 22,600 | 23,280 | 22,600 | 23,000 | 44,500 |
| 2023/10/02 | 23,480 | 23,670 | 22,630 | 22,710 | 65,900 |
| 2023/09/29 | 23,240 | 23,720 | 22,970 | 23,480 | 48,700 |
| 2023/09/28 | 23,260 | 23,460 | 22,830 | 22,900 | 39,000 |
| 2023/09/27 | 22,890 | 23,230 | 22,620 | 23,220 | 46,900 |
| 2023/09/26 | 23,910 | 23,910 | 23,220 | 23,220 | 24,100 |
| 2023/09/25 | 23,260 | 23,700 | 23,260 | 23,620 | 26,000 |
| 2023/09/22 | 23,010 | 23,400 | 22,890 | 23,230 | 33,600 |
| 2023/09/21 | 23,580 | 23,670 | 23,300 | 23,400 | 43,700 |
| 2023/09/20 | 23,830 | 24,390 | 23,770 | 23,780 | 46,900 |
| 2023/09/19 | 24,350 | 24,450 | 23,810 | 24,140 | 37,100 |
| 2023/09/15 | 24,510 | 24,670 | 24,190 | 24,410 | 76,600 |
| 2023/09/14 | 24,130 | 24,600 | 23,800 | 24,330 | 122,100 |
| 2023/09/13 | 25,410 | 25,780 | 24,370 | 24,500 | 106,200 |
| 2023/09/12 | 26,320 | 26,480 | 25,110 | 25,910 | 58,200 |
| 2023/09/11 | 25,890 | 26,500 | 25,890 | 26,330 | 37,100 |
| 2023/09/08 | 25,650 | 26,130 | 25,570 | 26,050 | 49,500 |
| 2023/09/07 | 26,240 | 26,530 | 25,890 | 25,920 | 56,800 |
| 2023/09/06 | 27,710 | 27,760 | 26,580 | 26,620 | 101,400 |
| 2023/09/05 | 27,500 | 27,710 | 27,350 | 27,710 | 46,500 |
| 2023/09/04 | 27,190 | 27,650 | 27,190 | 27,520 | 39,200 |
| 2023/09/01 | 27,130 | 27,340 | 26,950 | 27,200 | 30,600 |
| 2023/08/31 | 26,400 | 27,340 | 26,400 | 27,130 | 74,700 |
| 2023/08/30 | 26,150 | 26,400 | 25,920 | 26,360 | 60,100 |
| 2023/08/29 | 26,340 | 26,410 | 25,760 | 25,800 | 65,100 |
| 2023/08/28 | 25,940 | 26,380 | 25,900 | 26,330 | 29,700 |
| 2023/08/25 | 25,660 | 25,880 | 25,440 | 25,800 | 58,800 |
| 2023/08/24 | 26,390 | 26,610 | 26,100 | 26,160 | 50,200 |
| 2023/08/23 | 25,690 | 26,070 | 25,540 | 25,890 | 70,300 |
| 2023/08/22 | 25,900 | 26,060 | 25,710 | 26,050 | 53,400 |
| 2023/08/21 | 25,940 | 25,940 | 25,650 | 25,680 | 36,300 |
| 2023/08/18 | 25,520 | 26,110 | 25,520 | 25,940 | 38,500 |
| 2023/08/17 | 26,400 | 26,520 | 25,660 | 25,960 | 76,700 |
| 2023/08/16 | 26,440 | 26,870 | 26,260 | 26,600 | 37,700 |
| 2023/08/15 | 26,790 | 26,960 | 26,540 | 26,710 | 30,500 |
| 2023/08/14 | 26,520 | 26,590 | 26,220 | 26,450 | 47,000 |
| 2023/08/10 | 26,140 | 26,960 | 25,900 | 26,890 | 91,000 |
| 2023/08/09 | 25,600 | 26,260 | 25,600 | 26,220 | 59,400 |
| 2023/08/08 | 25,710 | 26,700 | 25,710 | 25,860 | 112,400 |
| 2023/08/07 | 24,640 | 26,040 | 24,390 | 25,720 | 148,500 |
| 2023/08/04 | 24,480 | 25,430 | 24,290 | 25,400 | 75,200 |
| 2023/08/03 | 24,200 | 24,630 | 24,030 | 24,530 | 81,700 |
| 2023/08/02 | 24,720 | 25,270 | 24,550 | 24,740 | 119,900 |
| 2023/08/01 | 23,840 | 24,830 | 23,840 | 24,720 | 166,100 |
| 2023/07/31 | 23,100 | 23,650 | 22,460 | 23,590 | 104,200 |
| 2023/07/28 | 22,000 | 23,090 | 21,990 | 23,040 | 127,700 |
| 2023/07/27 | 21,500 | 22,090 | 21,000 | 21,990 | 137,200 |
| 2023/07/26 | 22,240 | 22,330 | 21,870 | 21,870 | 70,300 |
| 2023/07/25 | 22,140 | 22,300 | 22,020 | 22,240 | 45,400 |
| 2023/07/24 | 22,100 | 22,180 | 22,030 | 22,170 | 30,300 |
| 2023/07/21 | 21,970 | 22,170 | 21,880 | 22,050 | 69,700 |
| 2023/07/20 | 22,300 | 22,400 | 22,060 | 22,070 | 63,700 |
| 2023/07/19 | 22,480 | 22,790 | 22,140 | 22,320 | 47,800 |
| 2023/07/18 | 22,000 | 22,300 | 21,980 | 22,160 | 48,800 |
| 2023/07/14 | 22,050 | 22,270 | 22,000 | 22,190 | 39,700 |
| 2023/07/13 | 22,190 | 22,190 | 21,900 | 22,080 | 35,300 |
| 2023/07/12 | 22,140 | 22,140 | 21,810 | 22,000 | 73,000 |
| 2023/07/11 | 22,290 | 22,290 | 21,980 | 22,050 | 36,500 |
| 2023/07/10 | 22,080 | 22,160 | 21,960 | 21,990 | 33,300 |
| 2023/07/07 | 21,980 | 22,290 | 21,980 | 21,980 | 30,700 |
| 2023/07/06 | 22,050 | 22,440 | 21,920 | 22,300 | 42,400 |
| 2023/07/05 | 22,290 | 22,640 | 22,200 | 22,490 | 22,500 |
| 2023/07/04 | 22,500 | 22,630 | 22,260 | 22,390 | 30,700 |
| 2023/07/03 | 22,500 | 22,890 | 22,350 | 22,510 | 37,600 |