日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/07/31 45,810 46,340 45,160 45,940 206,400
2025/07/30 45,200 45,460 43,850 44,410 160,000
2025/07/29 44,780 44,950 43,720 44,780 162,200
2025/07/28 43,100 44,620 42,920 44,200 258,900
2025/07/25 45,150 45,790 42,900 42,900 460,100
2025/07/24 48,770 50,480 46,200 46,930 585,600
2025/07/23 48,610 49,800 48,320 48,880 303,100
2025/07/22 47,990 49,480 47,990 48,890 207,500
2025/07/18 46,490 47,880 46,270 47,570 192,700
2025/07/17 45,000 46,100 44,560 46,020 175,100
2025/07/16 44,390 45,920 44,160 45,140 276,400
2025/07/15 42,230 43,900 42,030 43,850 135,100
2025/07/14 41,790 42,780 41,790 42,440 69,300
2025/07/11 42,540 42,730 41,550 42,330 94,400
2025/07/10 42,450 42,960 42,200 42,290 124,500
2025/07/09 42,370 42,800 41,870 42,450 121,400
2025/07/08 40,490 42,380 40,470 42,160 151,600
2025/07/07 40,030 40,370 39,570 40,020 73,400
2025/07/04 40,210 40,610 40,000 40,530 50,800
2025/07/03 39,880 40,480 39,880 40,210 68,300
2025/07/02 40,500 40,670 40,010 40,010 119,500
2025/07/01 41,660 41,970 41,090 41,450 67,400
2025/06/30 42,620 42,720 41,210 41,340 129,900
2025/06/27 42,140 42,680 41,670 41,950 170,100
2025/06/26 40,890 42,010 40,840 41,680 132,600
2025/06/25 40,500 40,700 39,300 40,380 137,700
2025/06/24 40,300 40,670 40,070 40,260 83,500
2025/06/23 38,790 39,870 38,550 39,740 94,800
2025/06/20 39,910 40,440 39,490 39,510 130,300
2025/06/19 39,260 39,930 39,130 39,630 136,300
2025/06/18 39,180 40,110 38,920 39,630 171,000
2025/06/17 38,290 39,500 38,180 38,960 223,600
2025/06/16 36,400 37,740 36,400 37,590 181,000
2025/06/13 36,550 36,620 35,770 35,890 116,800
2025/06/12 36,420 36,840 36,210 36,210 82,400
2025/06/11 37,200 37,430 36,710 37,120 152,800
2025/06/10 36,090 37,260 36,060 36,500 221,000
2025/06/09 34,470 35,770 34,450 35,600 159,600
2025/06/06 35,150 35,150 33,750 33,770 82,600
2025/06/05 34,310 35,330 34,260 34,790 119,000
2025/06/04 34,490 34,970 34,280 34,450 70,200
2025/06/03 34,510 34,740 33,980 33,980 92,600
2025/06/02 34,430 34,840 34,340 34,510 47,400
2025/05/30 35,340 35,640 35,080 35,130 78,100
2025/05/29 35,500 35,980 35,000 35,920 175,700
2025/05/28 35,000 35,000 34,110 34,160 65,800
2025/05/27 34,430 34,440 33,830 34,170 61,000
2025/05/26 33,810 34,580 33,520 34,470 69,300
2025/05/23 33,090 33,610 32,940 33,590 89,200
2025/05/22 32,250 33,090 32,210 32,920 66,300
2025/05/21 33,450 33,800 32,860 32,860 111,300
2025/05/20 33,660 34,480 33,590 33,800 73,400
2025/05/19 33,060 33,790 33,020 33,450 61,300
2025/05/16 33,870 34,060 33,240 33,610 48,400
2025/05/15 34,210 34,690 33,890 34,090 97,400
2025/05/14 34,950 35,330 33,860 34,210 135,600
2025/05/13 35,340 35,900 34,250 34,250 225,800
2025/05/12 33,130 33,580 32,960 33,240 100,400
2025/05/09 32,510 33,100 32,260 32,750 237,800
2025/05/08 30,770 32,660 30,510 32,210 244,600
2025/05/07 30,980 31,100 30,250 30,930 124,900
2025/05/02 31,110 31,520 30,720 30,820 149,400
2025/05/01 29,500 31,500 29,500 31,260 271,800
2025/04/30 28,700 29,385 28,555 29,060 145,800
2025/04/28 29,875 29,875 28,560 28,820 175,100
2025/04/25 27,605 29,580 27,525 29,375 426,700
2025/04/24 26,635 26,985 26,455 26,605 87,900
2025/04/23 26,550 26,850 25,740 25,990 136,100
2025/04/22 25,580 25,980 25,005 25,760 97,300
2025/04/21 25,780 25,780 25,100 25,525 101,700
2025/04/18 25,480 25,660 25,220 25,440 77,400
2025/04/17 25,100 25,950 24,945 25,910 143,300
2025/04/16 26,020 26,070 25,045 25,340 113,700
2025/04/15 26,970 27,140 26,625 26,625 122,900
2025/04/14 27,000 27,370 26,645 26,815 100,300
2025/04/11 25,250 26,465 24,800 26,335 207,600
2025/04/10 27,200 27,200 25,920 26,750 258,300
2025/04/09 23,335 23,400 21,890 22,525 218,200
2025/04/08 24,580 25,180 24,065 24,335 229,100
2025/04/07 21,095 22,675 21,095 21,950 689,900
2025/04/04 26,690 26,880 25,360 26,095 235,400
2025/04/03 28,800 29,630 28,250 28,690 130,400
2025/04/02 30,000 30,650 29,665 30,500 112,300
2025/04/01 30,470 30,600 29,850 29,885 82,700
2025/03/31 30,200 30,550 29,900 30,320 122,300
2025/03/28 31,590 31,940 31,100 31,470 74,200
2025/03/27 31,520 31,950 31,230 31,870 96,800
2025/03/26 32,740 32,900 32,310 32,650 61,900
2025/03/25 32,750 33,290 32,530 32,680 102,000
2025/03/24 32,450 32,740 31,770 31,770 104,400
2025/03/21 31,650 33,200 31,330 32,910 175,300
2025/03/19 32,040 32,180 30,910 31,140 271,600
2025/03/18 32,970 33,380 32,800 32,850 73,000
2025/03/17 32,900 32,970 32,380 32,430 69,300
2025/03/14 31,800 32,400 31,800 32,270 75,800
2025/03/13 32,770 33,500 32,120 32,220 130,400
2025/03/12 32,000 33,330 31,910 32,070 130,700
2025/03/11 29,910 31,800 29,850 31,800 101,400
2025/03/10 31,300 31,600 31,090 31,310 63,500
2025/03/07 30,770 31,330 30,560 31,220 145,400
2025/03/06 32,890 33,000 31,810 31,810 135,100
2025/03/05 31,720 33,260 31,460 32,890 217,900
2025/03/04 31,620 31,760 30,720 31,410 221,100
2025/03/03 33,440 33,560 32,860 33,310 143,200
2025/02/28 34,000 34,040 32,400 33,350 251,600
2025/02/27 35,500 35,990 35,020 35,130 126,900
2025/02/26 34,520 35,230 34,370 35,000 163,800
2025/02/25 35,450 35,770 34,830 34,910 193,200
2025/02/21 36,810 36,810 35,910 36,540 180,800
2025/02/20 37,900 38,080 36,940 37,020 128,200
2025/02/19 38,630 39,290 38,390 38,560 82,300
2025/02/18 39,600 39,610 38,430 38,630 102,200
2025/02/17 40,280 40,450 39,610 39,700 98,800
2025/02/14 40,630 42,000 40,400 40,550 260,600
2025/02/13 40,550 40,890 40,160 40,230 159,300
2025/02/12 37,000 40,340 37,000 40,090 326,200
2025/02/10 36,900 37,360 36,570 36,810 127,500
2025/02/07 37,570 37,650 36,900 37,200 134,400
2025/02/06 37,950 38,500 36,930 37,550 171,900
2025/02/05 38,000 38,180 37,520 37,600 107,300
2025/02/04 38,070 39,030 37,470 37,700 200,100
2025/02/03 38,550 38,800 37,430 37,570 238,100
2025/01/31 39,210 39,210 37,750 38,320 264,400
2025/01/30 39,290 40,290 38,550 38,820 321,100
2025/01/29 42,990 43,240 39,320 40,900 433,200
2025/01/28 40,430 42,460 39,750 41,810 314,800
2025/01/27 47,900 48,100 45,310 45,330 144,700
2025/01/24 49,540 49,540 47,710 47,880 124,100
2025/01/23 51,150 51,480 50,370 50,470 94,200
2025/01/22 49,970 50,680 49,840 50,150 90,200
2025/01/21 49,730 49,730 49,060 49,330 43,200
2025/01/20 48,580 49,490 48,250 49,060 86,500
2025/01/17 47,000 47,920 46,870 47,810 54,700
2025/01/16 47,670 48,150 47,390 47,630 79,500
2025/01/15 47,260 47,590 46,730 46,970 79,000
2025/01/14 48,990 49,300 47,560 47,560 90,300
2025/01/10 48,670 49,350 48,550 49,150 33,000
2025/01/09 49,320 49,660 48,920 48,970 65,200
2025/01/08 48,860 49,370 48,750 48,990 52,400
2025/01/07 48,700 49,710 48,430 49,500 80,500
2025/01/06 48,600 48,900 48,200 48,500 71,300
2024/12/30 48,190 48,660 47,720 48,350 59,300
2024/12/27 47,960 48,500 47,400 48,500 64,200
2024/12/26 47,250 47,890 47,200 47,890 49,700
2024/12/25 47,110 47,670 47,040 47,500 65,700
2024/12/24 45,540 47,290 45,430 47,260 104,700
2024/12/23 45,340 45,640 44,620 45,540 39,500
2024/12/20 45,150 45,360 44,320 44,640 54,900
2024/12/19 44,020 45,420 43,350 45,070 78,500
2024/12/18 45,500 46,050 45,010 45,420 56,900
2024/12/17 46,360 46,870 46,060 46,060 61,800
2024/12/16 46,700 46,700 44,920 46,060 73,500
2024/12/13 45,200 46,050 45,200 46,050 58,400
2024/12/12 46,180 46,870 45,730 45,900 61,700
2024/12/11 45,530 45,980 44,350 45,110 65,600
2024/12/10 46,200 46,650 45,070 46,230 75,900
2024/12/09 46,250 46,690 45,640 46,550 104,000
2024/12/06 44,640 45,410 44,510 45,160 73,900
2024/12/05 44,000 45,370 43,900 44,580 124,900
2024/12/04 44,000 44,420 43,760 43,980 75,100
2024/12/03 44,130 45,020 43,850 44,000 64,900
2024/12/02 44,040 44,300 43,230 43,490 68,500
2024/11/29 42,020 43,000 41,610 42,640 61,500
2024/11/28 42,340 42,640 41,560 42,520 86,900
2024/11/27 42,700 43,600 42,700 42,960 61,000
2024/11/26 43,840 44,110 42,420 42,660 104,600
2024/11/25 45,440 45,490 44,290 44,340 75,400
2024/11/22 44,800 45,300 44,440 45,000 63,300
2024/11/21 44,500 45,460 44,370 44,440 85,500
2024/11/20 45,350 46,300 44,440 44,440 118,100
2024/11/19 45,000 45,690 44,820 45,400 85,400
2024/11/18 45,200 46,390 44,830 45,360 165,200
2024/11/15 48,670 49,440 46,800 47,250 149,300
2024/11/14 48,210 48,840 47,840 48,230 84,600
2024/11/13 48,390 48,480 47,540 48,210 64,500
2024/11/12 47,750 48,660 47,150 48,290 138,400
2024/11/11 47,260 48,430 46,900 48,100 146,600
2024/11/08 46,860 47,200 45,400 46,560 118,400
2024/11/07 47,700 47,700 45,970 46,680 167,300
2024/11/06 45,000 47,230 44,820 47,000 226,800
2024/11/05 43,900 44,850 43,470 43,520 126,100
2024/11/01 42,290 43,570 41,740 42,640 142,500
2024/10/31 42,010 43,030 41,700 42,990 127,800
2024/10/30 43,050 43,950 42,500 43,200 278,400
2024/10/29 38,850 42,300 37,500 41,650 370,800
2024/10/28 38,300 39,500 38,300 39,300 71,800
2024/10/25 39,750 39,800 38,400 38,400 60,200
2024/10/24 39,500 40,850 39,150 39,700 65,900
2024/10/23 40,550 40,800 40,050 40,050 46,300
2024/10/22 41,650 41,850 40,600 40,600 55,500
2024/10/21 40,750 42,100 40,750 41,850 50,600
2024/10/18 40,950 41,400 40,100 40,850 62,200
2024/10/17 41,800 41,950 40,800 41,200 68,600
2024/10/16 41,900 42,350 41,050 42,100 72,100
2024/10/15 44,000 44,550 43,300 43,550 79,400
2024/10/11 42,350 43,550 41,700 42,950 45,200
2024/10/10 43,600 43,650 41,750 42,300 59,700
2024/10/09 42,550 43,500 42,450 42,950 51,500
2024/10/08 42,000 42,450 41,650 42,450 58,700
2024/10/07 42,800 43,150 42,000 42,000 47,800

このページの先頭へ