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
2026/06/30 69,500 71,940 68,300 70,800 92,200
2026/06/29 68,350 69,280 66,440 68,480 92,200
2026/06/26 66,520 69,280 65,500 68,570 142,400
2026/06/25 71,800 71,800 68,410 69,080 97,200
2026/06/24 67,770 71,300 67,110 69,070 91,300
2026/06/23 71,640 73,500 69,060 69,060 134,400
2026/06/22 70,080 72,800 69,700 70,390 180,900
2026/06/19 67,500 70,760 67,320 69,680 234,800
2026/06/18 69,500 71,000 66,820 66,820 195,100
2026/06/17 68,340 70,300 68,340 69,570 125,800
2026/06/16 69,840 71,300 68,020 69,340 112,900
2026/06/15 68,760 69,480 67,460 68,900 129,100
2026/06/12 69,660 70,320 65,660 65,760 165,000
2026/06/11 61,680 67,270 60,450 66,300 228,200
2026/06/10 68,800 69,000 63,510 64,680 232,600
2026/06/09 67,980 71,820 66,250 71,800 182,400
2026/06/08 66,540 69,450 66,320 67,750 160,200
2026/06/05 74,580 74,890 71,440 73,930 129,900
2026/06/04 74,700 76,080 74,010 76,080 88,600
2026/06/03 75,870 77,160 72,990 75,090 151,500
2026/06/02 75,800 75,800 69,330 71,370 178,800
2026/06/01 73,030 77,670 72,550 76,620 143,300
2026/05/29 74,370 75,930 70,360 74,440 195,100
2026/05/28 73,010 74,800 70,500 72,410 122,200
2026/05/27 78,480 78,900 72,910 73,730 139,000
2026/05/26 78,920 78,980 75,500 76,170 149,600
2026/05/25 76,110 79,610 76,110 78,570 128,000
2026/05/22 71,430 74,880 71,220 74,350 130,200
2026/05/21 70,320 72,450 69,010 69,820 116,400
2026/05/20 65,640 67,990 65,180 67,630 237,200
2026/05/19 68,080 68,860 66,240 67,640 137,500
2026/05/18 73,110 73,110 68,670 69,080 176,600
2026/05/15 80,710 81,010 72,980 73,330 175,200
2026/05/14 78,910 85,650 78,000 79,210 354,900
2026/05/13 66,520 77,410 66,160 77,410 312,300
2026/05/12 65,520 67,620 64,670 67,410 211,500
2026/05/11 69,930 70,970 64,510 64,520 394,200
2026/05/08 72,720 74,980 64,410 68,930 861,100
2026/05/07 70,600 73,560 69,380 73,400 342,500
2026/05/01 71,210 71,600 69,700 70,650 172,600
2026/04/30 73,070 74,330 72,880 73,480 96,000
2026/04/28 74,870 75,870 73,300 73,900 120,400
2026/04/27 73,500 74,600 72,620 73,830 102,200
2026/04/24 72,890 73,780 72,100 73,400 111,500
2026/04/23 73,800 74,950 70,950 72,070 274,900
2026/04/22 72,300 75,870 71,110 74,660 361,000
2026/04/21 70,770 74,980 70,730 74,400 316,500
2026/04/20 69,650 70,860 69,420 70,120 143,900
2026/04/17 69,900 70,930 69,060 69,500 160,500
2026/04/16 67,180 69,380 67,070 69,200 138,200
2026/04/15 67,660 67,660 65,600 65,910 129,600
2026/04/14 67,740 68,600 66,100 66,660 109,100
2026/04/13 64,010 66,270 63,520 65,740 184,500
2026/04/10 63,290 64,560 62,220 64,230 125,900
2026/04/09 64,600 64,610 61,820 63,090 158,000
2026/04/08 62,280 64,170 60,410 64,170 225,700
2026/04/07 57,680 58,620 57,300 58,360 103,200
2026/04/06 55,120 58,490 54,970 57,480 115,800
2026/04/03 56,300 57,110 55,860 56,120 109,600
2026/03/27 57,580 58,580 56,110 58,160 135,200
2026/03/26 60,600 61,370 58,800 59,140 147,700
2026/03/25 58,200 59,780 58,060 59,600 111,900
2026/03/24 56,790 57,770 54,680 55,710 135,400
2026/03/23 54,910 56,470 53,790 53,790 191,200
2026/03/19 57,000 58,000 56,370 57,030 131,600
2026/03/18 57,590 59,730 57,410 59,490 111,300
2026/03/17 59,500 59,820 57,180 57,180 126,200
2026/03/16 58,300 59,330 57,590 58,300 102,100
2026/03/13 57,310 59,560 57,090 58,860 166,200
2026/03/12 62,340 62,940 60,200 60,310 229,500
2026/03/11 60,620 63,860 60,030 63,340 200,100
2026/03/10 58,200 59,950 58,000 59,390 175,600
2026/03/09 55,870 56,960 52,750 54,410 278,800
2026/03/06 61,200 62,680 59,500 61,340 131,900
2026/03/05 61,810 63,770 61,340 63,130 239,700
2026/03/04 59,320 61,430 56,850 57,550 171,400
2026/03/03 63,910 64,700 61,160 61,320 169,600
2026/03/02 61,200 63,100 60,720 62,700 162,400
2026/02/27 58,510 61,350 58,020 61,280 155,200
2026/02/26 60,950 61,490 59,120 60,100 191,500
2026/02/25 60,300 62,600 59,890 60,950 190,100
2026/02/24 56,400 60,770 56,100 59,450 249,700
2026/02/20 55,040 55,720 54,630 55,080 97,700
2026/02/19 57,000 57,200 55,630 55,630 143,300
2026/02/18 54,550 55,790 54,350 55,200 108,200
2026/02/17 54,500 55,170 52,930 54,940 192,600
2026/02/16 54,580 55,020 52,900 54,000 176,300
2026/02/13 50,760 52,870 50,320 52,580 227,400
2026/02/12 50,460 51,020 48,040 50,620 213,900
2026/02/10 49,160 50,410 48,820 50,410 177,400
2026/02/09 48,320 48,640 47,030 47,760 168,200
2026/02/06 45,720 46,700 45,060 45,600 217,200
2026/02/05 50,190 51,180 47,120 48,120 242,300
2026/02/04 51,830 51,980 49,190 51,190 296,600
2026/02/03 48,600 51,700 46,500 51,620 473,900
2026/02/02 48,640 49,350 47,200 47,200 122,900
2026/01/30 47,630 48,340 46,820 47,640 124,000
2026/01/29 49,300 49,300 46,500 47,200 129,100
2026/01/28 49,290 50,300 47,810 48,420 103,800
2026/01/27 48,720 49,340 48,290 49,130 94,400
2026/01/26 50,010 50,600 48,120 48,850 129,700
2026/01/23 51,110 51,970 50,600 51,220 96,500
2026/01/22 49,940 51,310 49,500 50,760 154,200
2026/01/21 47,300 50,790 47,200 49,580 193,100
2026/01/20 48,050 49,190 47,720 48,130 120,700
2026/01/19 46,780 48,820 46,270 48,560 190,100
2026/01/16 47,500 47,660 46,230 46,830 127,400
2026/01/15 46,500 47,550 46,500 47,200 88,100
2026/01/14 45,880 47,400 45,880 46,900 87,700
2026/01/13 46,650 46,750 45,450 45,800 136,800
2026/01/09 43,660 44,640 42,600 44,550 115,000
2026/01/08 43,810 44,440 43,400 44,000 102,200
2026/01/07 43,800 44,490 43,750 44,000 91,600
2026/01/06 45,380 45,450 43,530 44,030 142,700
2026/01/05 43,690 45,390 43,600 44,970 151,300
2025/12/30 42,410 43,080 42,210 42,600 61,000
2025/12/29 42,850 43,080 42,400 42,920 83,300
2025/12/26 42,950 43,270 42,390 42,700 67,000
2025/12/25 43,440 43,550 42,350 42,740 74,700
2025/12/24 42,400 43,090 42,000 42,770 117,200
2025/12/23 43,810 43,810 42,050 42,240 118,000
2025/12/22 42,490 43,830 42,110 43,810 152,800
2025/12/19 41,450 41,600 40,780 41,100 95,900
2025/12/18 40,980 41,400 40,310 41,000 138,100
2025/12/17 42,510 42,840 41,770 42,330 101,500
2025/12/16 43,760 44,000 42,250 42,400 125,300
2025/12/15 44,500 44,930 43,380 44,240 106,900
2025/12/12 46,380 46,380 44,560 44,990 113,200
2025/12/11 46,760 46,950 45,210 45,900 93,300
2025/12/10 47,380 47,970 46,380 46,860 110,500
2025/12/09 47,600 48,100 47,310 48,080 101,800
2025/12/08 47,600 48,000 46,730 47,520 92,400
2025/12/05 48,630 48,790 47,320 47,730 163,300
2025/12/04 47,200 49,600 47,180 48,400 256,300
2025/12/03 47,200 48,610 46,120 46,500 182,100
2025/12/02 48,210 49,100 47,100 47,390 181,100
2025/12/01 47,850 48,750 47,040 48,210 163,600
2025/11/28 46,170 47,360 45,900 47,360 151,300
2025/11/27 45,200 46,190 44,840 45,750 120,100
2025/11/26 43,600 44,790 43,500 44,550 147,800
2025/11/25 43,050 45,180 43,010 43,360 303,400
2025/11/21 42,660 42,850 40,910 41,550 286,900
2025/11/20 46,230 46,990 44,790 45,460 162,200
2025/11/19 43,920 45,170 42,780 43,430 188,100
2025/11/18 45,170 46,830 44,620 44,620 254,800
2025/11/17 43,700 46,530 43,180 46,290 169,300
2025/11/14 44,950 45,540 43,300 43,650 201,500
2025/11/13 44,280 46,740 43,680 46,180 186,300
2025/11/12 42,300 44,630 41,970 43,620 222,200
2025/11/11 46,500 46,500 42,070 42,300 223,600
2025/11/10 43,050 44,950 42,250 44,820 328,400
2025/11/07 38,780 42,380 38,040 42,250 408,400
2025/11/06 39,780 40,840 38,170 39,480 464,200
2025/11/05 40,180 41,150 35,980 37,890 853,900
2025/11/04 42,470 44,050 42,470 42,980 145,300
2025/10/31 40,520 44,000 40,420 43,870 189,200
2025/10/30 40,620 41,510 40,190 40,620 182,300
2025/10/29 40,600 41,190 40,240 40,250 110,700
2025/10/28 40,200 40,850 39,930 40,170 101,900
2025/10/27 40,010 40,320 39,560 40,060 101,700
2025/10/24 37,140 39,710 37,140 39,710 233,200
2025/10/23 38,160 38,780 37,080 37,160 237,200
2025/10/22 39,860 40,100 38,970 39,050 129,100
2025/10/21 40,650 41,300 39,840 40,190 92,200
2025/10/20 39,550 40,130 39,040 40,030 97,900
2025/10/17 39,830 40,190 38,860 38,980 89,500
2025/10/16 40,700 41,220 40,200 40,200 78,500
2025/10/15 38,830 40,980 38,580 40,210 99,100
2025/10/14 40,020 40,570 39,160 39,220 144,500
2025/10/10 40,500 41,950 40,420 41,020 135,000
2025/10/09 40,250 40,910 39,900 40,770 87,700
2025/10/08 39,400 39,630 38,800 39,550 97,500
2025/10/07 39,650 40,900 39,250 39,860 159,100
2025/10/06 39,430 39,520 38,450 38,950 115,000
2025/10/03 38,870 38,870 38,280 38,640 77,600
2025/10/02 38,800 39,250 38,080 38,170 82,300
2025/10/01 38,440 38,720 37,900 38,360 95,000
2025/09/30 39,530 39,600 38,700 38,700 114,300
2025/09/29 39,650 39,800 38,760 39,120 106,400
2025/09/26 40,070 40,230 39,420 39,580 118,100
2025/09/25 40,400 40,680 39,710 40,070 194,400
2025/09/24 41,640 42,000 39,960 41,590 312,400
2025/09/22 43,940 44,830 43,580 43,580 107,600
2025/09/19 44,040 44,370 42,500 43,320 159,100
2025/09/18 43,890 44,330 43,500 43,910 72,200
2025/09/17 44,870 44,870 43,600 43,900 82,600
2025/09/16 43,850 44,870 43,660 44,450 91,300
2025/09/12 43,990 44,000 43,020 43,550 131,200
2025/09/11 42,530 43,920 42,170 43,550 179,000
2025/09/10 41,200 41,970 40,590 41,890 129,400
2025/09/09 40,010 40,640 39,800 40,280 85,700
2025/09/08 40,220 40,500 39,670 40,340 113,700
2025/09/05 39,150 40,330 38,910 40,150 134,900
2025/09/04 38,440 38,650 37,910 38,130 131,800
2025/09/03 38,870 39,540 38,350 38,540 134,400
2025/09/02 38,690 39,480 38,520 39,200 127,300
2025/09/01 39,310 39,930 37,600 38,900 240,100
2025/08/29 41,900 42,040 40,520 40,690 69,400
2025/08/28 41,400 41,760 40,700 41,710 91,600
2025/08/27 41,210 42,180 41,020 41,200 127,200

このページの先頭へ