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
1999/12/30 2,480 2,490 2,400 2,485 20,500
1999/12/29 2,500 2,550 2,310 2,360 38,100
1999/12/28 2,290 2,600 2,270 2,500 92,800
1999/12/27 2,100 2,290 2,100 2,250 53,900
1999/12/24 2,175 2,175 2,010 2,050 48,100
1999/12/22 1,940 2,050 1,940 1,955 36,000
1999/12/21 1,870 1,944 1,850 1,900 15,600
1999/12/20 2,150 2,150 1,820 1,850 26,800
1999/12/17 2,310 2,380 2,060 2,150 114,600
1999/12/16 2,000 2,150 1,920 2,150 102,900
1999/12/15 1,550 1,850 1,550 1,850 57,200
1999/12/14 1,580 1,630 1,500 1,550 38,300
1999/12/13 1,650 1,650 1,590 1,590 21,100
1999/12/10 1,620 1,700 1,620 1,670 22,900
1999/12/09 1,689 1,700 1,650 1,679 10,800
1999/12/08 1,740 1,750 1,630 1,749 14,800
1999/12/07 1,780 1,800 1,720 1,760 13,200
1999/12/06 1,750 1,790 1,700 1,780 13,600
1999/12/03 1,660 1,750 1,660 1,740 17,400
1999/12/02 1,850 1,850 1,650 1,780 15,500
1999/12/01 1,790 1,860 1,790 1,800 18,100
1999/11/30 1,890 1,890 1,790 1,850 19,800
1999/11/29 1,900 1,940 1,850 1,940 8,400
1999/11/26 1,900 1,940 1,820 1,940 13,400
1999/11/25 1,960 1,961 1,900 1,900 10,000
1999/11/24 2,030 2,050 1,950 2,000 27,100
1999/11/22 2,110 2,150 2,030 2,050 17,000
1999/11/19 2,140 2,190 2,080 2,110 24,100
1999/11/18 2,180 2,180 2,060 2,100 18,400
1999/11/17 2,100 2,240 2,100 2,195 9,800
1999/11/16 2,000 2,100 1,990 2,040 23,300
1999/11/15 2,200 2,200 1,990 2,100 27,500
1999/11/12 2,160 2,300 1,950 2,300 21,900
1999/11/11 2,300 2,300 2,150 2,245 31,400
1999/11/10 2,300 2,330 2,260 2,300 11,900
1999/11/09 2,410 2,420 2,350 2,400 18,400
1999/11/08 2,400 2,520 2,400 2,470 17,100
1999/11/05 2,480 2,530 2,420 2,500 31,100
1999/11/04 2,465 2,600 2,460 2,600 10,900
1999/11/02 2,460 2,470 2,400 2,450 15,200
1999/11/01 2,560 2,560 2,460 2,480 6,600
1999/10/29 2,510 2,600 2,500 2,560 11,100
1999/10/28 2,620 2,620 2,450 2,550 12,600
1999/10/27 2,700 2,700 2,650 2,700 6,500
1999/10/26 2,645 2,700 2,560 2,610 6,300
1999/10/25 2,650 2,650 2,600 2,650 11,800
1999/10/22 2,680 2,760 2,650 2,680 6,000
1999/10/21 2,600 2,790 2,600 2,760 7,900
1999/10/20 2,580 2,680 2,500 2,510 5,800
1999/10/19 2,400 2,500 2,350 2,500 8,400
1999/10/18 2,460 2,480 2,370 2,390 9,800
1999/10/15 2,790 2,790 2,660 2,660 6,000
1999/10/14 2,630 2,760 2,600 2,760 13,700
1999/10/13 2,790 2,800 2,710 2,710 10,000
1999/10/12 2,790 2,800 2,700 2,790 9,300
1999/10/08 2,750 2,780 2,700 2,710 12,200
1999/10/07 2,710 2,800 2,710 2,790 22,400
1999/10/06 2,800 2,800 2,700 2,750 12,300
1999/10/05 2,890 2,890 2,830 2,830 13,900
1999/10/04 2,850 2,900 2,830 2,900 12,100
1999/10/01 2,970 2,970 2,830 2,850 14,300
1999/09/30 2,850 2,930 2,850 2,930 7,800
1999/09/29 2,900 2,920 2,830 2,850 7,700
1999/09/28 2,860 2,900 2,850 2,865 4,100
1999/09/27 2,965 2,965 2,840 2,840 4,900
1999/09/24 2,820 2,890 2,810 2,850 36,000
1999/09/22 2,960 3,000 2,900 2,980 11,300
1999/09/21 3,090 3,140 3,010 3,010 11,600
1999/09/20 3,080 3,150 3,030 3,030 9,900
1999/09/17 2,900 3,100 2,900 3,080 20,200
1999/09/16 3,000 3,000 2,950 3,000 17,100
1999/09/14 3,260 3,280 3,050 3,050 16,400
1999/09/13 3,350 3,350 3,240 3,300 29,100
1999/09/10 3,240 3,330 3,180 3,300 31,700
1999/09/09 3,300 3,300 3,100 3,210 22,100
1999/09/08 3,360 3,360 3,200 3,300 35,100
1999/09/07 3,360 3,440 3,290 3,360 102,500
1999/09/06 3,000 3,380 3,000 3,360 117,600
1999/09/03 2,945 2,990 2,910 2,975 21,700
1999/09/02 2,820 2,950 2,790 2,900 33,400
1999/09/01 2,990 2,990 2,850 2,855 21,800
1999/08/31 3,000 3,000 2,860 2,990 18,200
1999/08/30 2,980 3,000 2,910 3,000 8,300
1999/08/27 2,900 3,000 2,900 2,950 17,300
1999/08/26 2,940 2,940 2,850 2,940 10,400
1999/08/25 2,940 2,940 2,900 2,940 9,800
1999/08/24 2,850 2,955 2,850 2,930 18,800
1999/08/23 2,950 2,950 2,850 2,850 25,800
1999/08/20 3,080 3,080 3,000 3,000 21,100
1999/08/19 3,180 3,180 3,070 3,110 10,100
1999/08/18 3,100 3,310 3,100 3,230 29,200
1999/08/17 3,200 3,200 3,100 3,180 17,300
1999/08/16 3,210 3,300 3,210 3,230 17,500
1999/08/13 3,240 3,240 3,160 3,230 19,500
1999/08/12 3,060 3,240 3,060 3,240 44,500
1999/08/11 3,130 3,150 3,080 3,080 10,000
1999/08/10 3,050 3,180 3,050 3,180 11,500
1999/08/09 3,110 3,140 3,090 3,090 10,500
1999/08/06 3,090 3,140 3,030 3,140 32,000
1999/08/05 3,220 3,220 3,110 3,200 11,500
1999/08/04 3,390 3,390 3,210 3,210 41,500
1999/08/03 3,210 3,300 3,200 3,300 45,500
1999/08/02 3,250 3,300 3,240 3,260 49,000
1999/07/30 3,070 3,330 3,000 3,300 88,000
1999/07/29 2,955 3,070 2,955 3,070 44,000
1999/07/28 2,960 3,010 2,950 2,950 27,000
1999/07/27 2,950 2,970 2,860 2,950 40,500
1999/07/26 3,100 3,100 2,990 3,000 31,000
1999/07/23 2,900 3,100 2,900 3,100 29,500
1999/07/22 3,270 3,350 3,080 3,080 20,000
1999/07/21 3,320 3,350 3,240 3,270 18,500
1999/07/19 3,450 3,500 3,300 3,400 17,500
1999/07/16 3,560 3,560 3,450 3,450 94,500
1999/07/15 3,290 3,510 3,290 3,460 83,000
1999/07/14 3,210 3,300 3,210 3,230 57,500
1999/07/13 3,290 3,300 3,210 3,230 18,500
1999/07/12 3,350 3,390 3,300 3,300 45,500
1999/07/09 3,150 3,300 3,060 3,300 69,500
1999/07/08 3,300 3,390 3,130 3,190 55,500
1999/07/07 3,490 3,490 3,250 3,400 107,000
1999/07/06 3,630 3,640 3,430 3,490 107,500
1999/07/05 3,450 3,690 3,450 3,640 232,000
1999/07/02 3,250 3,500 3,110 3,470 263,000
1999/07/01 2,980 3,300 2,950 3,250 434,000
1999/06/30 2,970 2,970 2,870 2,920 172,000
1999/06/29 2,745 2,900 2,725 2,895 120,000
1999/06/28 2,850 2,940 2,765 2,785 244,000
1999/06/25 2,600 2,845 2,560 2,800 312,000
1999/06/24 2,430 2,600 2,430 2,600 245,000
1999/06/23 2,410 2,430 2,380 2,410 41,500
1999/06/22 2,420 2,430 2,380 2,410 75,000
1999/06/21 2,320 2,440 2,320 2,360 94,500
1999/06/18 2,290 2,340 2,280 2,300 122,000
1999/06/17 2,060 2,280 2,050 2,270 60,000
1999/06/16 2,125 2,125 2,060 2,060 10,500
1999/06/15 2,150 2,150 2,040 2,100 10,000
1999/06/14 2,115 2,180 2,115 2,155 13,000
1999/06/11 2,170 2,180 2,150 2,155 19,000
1999/06/10 2,110 2,195 2,080 2,180 33,000
1999/06/09 2,150 2,175 2,100 2,130 31,500
1999/06/08 2,150 2,190 2,140 2,170 51,500
1999/06/07 1,951 2,100 1,940 2,070 39,500
1999/06/04 1,929 1,950 1,900 1,940 11,000
1999/06/03 1,930 1,930 1,890 1,930 21,500
1999/06/02 1,910 2,010 1,910 1,930 15,000
1999/06/01 1,950 1,980 1,930 1,930 14,000
1999/05/31 2,050 2,050 1,911 1,990 10,000
1999/05/28 2,080 2,080 2,010 2,050 13,500
1999/05/27 2,140 2,140 2,080 2,080 12,000
1999/05/26 2,100 2,140 2,050 2,080 19,500
1999/05/25 2,080 2,130 2,050 2,130 29,000
1999/05/24 2,100 2,140 2,070 2,080 9,500
1999/05/21 2,010 2,100 2,010 2,090 21,000
1999/05/20 2,055 2,070 2,030 2,050 24,500
1999/05/19 2,105 2,105 2,000 2,000 18,000
1999/05/18 2,020 2,130 2,020 2,040 36,000
1999/05/17 1,890 2,000 1,790 2,000 22,500
1999/05/14 1,929 1,930 1,890 1,920 12,000
1999/05/13 1,999 1,999 1,880 1,930 35,500
1999/05/12 2,005 2,010 1,990 2,005 6,000
1999/05/11 2,010 2,010 1,980 2,005 8,000
1999/05/10 2,100 2,100 2,020 2,020 9,000
1999/05/07 2,100 2,110 2,040 2,060 17,500
1999/05/06 2,060 2,100 2,050 2,100 15,500
1999/04/30 2,100 2,100 2,050 2,100 16,500
1999/04/28 2,100 2,150 2,090 2,105 11,000
1999/04/27 2,150 2,180 2,100 2,100 16,500
1999/04/26 2,180 2,180 2,070 2,070 14,000
1999/04/23 2,045 2,220 2,040 2,220 24,500
1999/04/22 2,075 2,075 1,980 2,020 13,500
1999/04/21 2,150 2,150 1,970 2,060 28,000
1999/04/20 2,145 2,150 1,980 2,070 16,000
1999/04/19 2,190 2,190 2,150 2,150 3,500
1999/04/16 2,250 2,260 2,190 2,190 14,000
1999/04/15 2,210 2,290 2,210 2,270 16,500
1999/04/14 2,200 2,200 2,150 2,190 13,500
1999/04/13 2,240 2,250 2,150 2,150 16,000
1999/04/12 2,345 2,345 2,230 2,240 7,000
1999/04/09 2,310 2,380 2,300 2,380 8,500
1999/04/08 2,350 2,400 2,350 2,390 10,500
1999/04/07 2,450 2,450 2,350 2,350 39,500
1999/04/06 2,460 2,500 2,340 2,410 39,500
1999/04/05 2,625 2,640 2,500 2,500 83,500
1999/04/02 2,350 2,640 2,330 2,630 141,500
1999/04/01 2,405 2,430 2,350 2,350 61,500
1999/03/31 2,430 2,430 2,350 2,370 26,000
1999/03/30 2,480 2,490 2,410 2,410 49,500
1999/03/29 2,460 2,510 2,400 2,490 112,500
1999/03/26 2,210 2,340 2,210 2,340 87,500
1999/03/25 1,990 2,150 1,960 2,150 41,000
1999/03/24 1,980 2,000 1,930 1,990 24,500
1999/03/23 2,050 2,050 1,980 2,010 14,000
1999/03/19 2,085 2,100 2,000 2,100 28,500
1999/03/18 2,190 2,200 2,115 2,115 24,000
1999/03/17 2,195 2,250 2,150 2,150 22,000
1999/03/16 2,160 2,200 2,080 2,200 9,500
1999/03/15 2,175 2,250 2,150 2,200 12,500
1999/03/12 2,205 2,220 2,150 2,170 15,500
1999/03/11 2,295 2,295 2,210 2,210 16,000
1999/03/10 2,320 2,370 2,220 2,320 20,000
1999/03/09 2,200 2,330 2,200 2,320 27,000
1999/03/08 2,240 2,260 2,160 2,200 18,500
1999/03/05 2,250 2,280 2,160 2,220 26,500
1999/03/04 2,280 2,310 2,250 2,310 34,500
1999/03/03 2,250 2,275 2,200 2,270 31,500
1999/03/02 2,390 2,400 2,330 2,330 18,500
1999/03/01 2,330 2,450 2,330 2,390 11,000
1999/02/26 2,495 2,495 2,410 2,410 23,000
1999/02/25 2,605 2,620 2,490 2,530 42,000
1999/02/24 2,500 2,600 2,500 2,590 107,500
1999/02/23 2,380 2,500 2,350 2,460 44,500
1999/02/22 2,370 2,395 2,320 2,380 39,000
1999/02/19 2,370 2,440 2,310 2,370 52,000
1999/02/18 2,545 2,545 2,420 2,450 89,000
1999/02/17 2,505 2,690 2,450 2,580 239,000
1999/02/16 2,400 2,500 2,325 2,490 177,500
1999/02/15 2,200 2,430 2,195 2,330 156,000
1999/02/12 2,005 2,185 2,005 2,185 156,500
1999/02/10 1,835 1,885 1,835 1,885 58,500
1999/02/09 1,800 1,890 1,800 1,850 72,500
1999/02/08 1,750 1,799 1,750 1,770 15,500
1999/02/05 1,785 1,800 1,750 1,750 39,500
1999/02/04 1,750 1,800 1,720 1,755 61,500
1999/02/03 1,700 1,740 1,645 1,740 29,000
1999/02/02 1,750 1,750 1,710 1,710 25,000
1999/02/01 1,750 1,770 1,700 1,750 47,000
1999/01/29 1,661 1,760 1,650 1,720 63,500
1999/01/28 1,600 1,700 1,600 1,649 89,500
1999/01/27 1,445 1,645 1,445 1,640 115,500
1999/01/26 1,394 1,450 1,370 1,445 18,500
1999/01/25 1,385 1,400 1,380 1,400 8,500
1999/01/22 1,390 1,390 1,365 1,365 8,000
1999/01/21 1,370 1,395 1,365 1,395 8,500
1999/01/20 1,400 1,400 1,360 1,400 12,500
1999/01/19 1,400 1,430 1,400 1,425 7,000
1999/01/18 1,450 1,450 1,381 1,400 13,500
1999/01/14 1,376 1,440 1,376 1,440 9,500
1999/01/13 1,405 1,410 1,380 1,400 23,000
1999/01/12 1,490 1,490 1,410 1,450 26,000
1999/01/11 1,370 1,480 1,370 1,470 73,500
1999/01/08 1,230 1,310 1,220 1,310 21,500
1999/01/07 1,200 1,270 1,200 1,200 21,000
1999/01/06 1,170 1,171 1,111 1,160 9,500
1999/01/05 1,180 1,180 1,100 1,102 10,500
1999/01/04 1,190 1,190 1,160 1,160 5,500

このページの先頭へ