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
2001/12/28 1,950 1,999 1,950 1,999 3,700
2001/12/27 1,920 1,980 1,920 1,980 5,300
2001/12/26 1,950 1,968 1,900 1,950 6,800
2001/12/25 1,900 1,977 1,892 1,950 8,600
2001/12/21 1,999 1,999 1,981 1,997 8,300
2001/12/20 2,025 2,025 1,980 2,000 15,800
2001/12/19 2,100 2,150 2,100 2,145 39,100
2001/12/18 2,140 2,175 2,130 2,140 34,800
2001/12/17 2,105 2,150 2,085 2,135 34,600
2001/12/14 2,000 2,100 1,980 2,100 34,300
2001/12/13 1,980 1,999 1,940 1,999 13,800
2001/12/12 1,807 2,100 1,806 2,005 31,300
2001/12/11 1,840 1,840 1,802 1,806 18,400
2001/12/10 1,818 1,824 1,805 1,824 8,700
2001/12/07 1,900 1,900 1,821 1,827 9,200
2001/12/06 1,809 1,851 1,809 1,849 11,700
2001/12/05 1,808 1,818 1,760 1,770 11,200
2001/12/04 1,801 1,810 1,789 1,800 18,700
2001/12/03 1,841 1,841 1,765 1,772 5,800
2001/11/30 1,800 1,801 1,765 1,781 7,400
2001/11/29 1,731 1,767 1,731 1,765 9,900
2001/11/28 1,880 1,880 1,730 1,755 13,700
2001/11/27 1,900 1,901 1,871 1,871 4,600
2001/11/26 1,869 1,890 1,842 1,890 3,100
2001/11/22 1,884 1,884 1,820 1,833 2,200
2001/11/21 1,869 1,869 1,819 1,848 8,500
2001/11/20 1,949 1,949 1,871 1,871 7,600
2001/11/19 1,875 1,875 1,860 1,860 7,900
2001/11/16 1,760 1,815 1,759 1,815 7,400
2001/11/15 1,701 1,720 1,701 1,720 3,800
2001/11/14 1,719 1,743 1,700 1,710 3,300
2001/11/13 1,744 1,744 1,686 1,719 5,100
2001/11/12 1,701 1,744 1,701 1,744 6,200
2001/11/09 1,760 1,760 1,694 1,700 9,800
2001/11/08 1,760 1,772 1,760 1,772 3,200
2001/11/07 1,779 1,800 1,762 1,800 6,200
2001/11/06 1,740 1,777 1,737 1,760 11,400
2001/11/05 1,766 1,767 1,738 1,740 9,800
2001/11/02 1,859 1,859 1,765 1,765 3,900
2001/11/01 1,850 1,850 1,750 1,784 5,500
2001/10/31 1,815 1,889 1,815 1,856 7,800
2001/10/30 1,849 1,849 1,815 1,836 2,500
2001/10/29 1,916 1,917 1,850 1,879 8,900
2001/10/26 1,980 1,980 1,916 1,916 10,600
2001/10/25 1,940 1,961 1,910 1,930 9,300
2001/10/24 1,920 1,940 1,902 1,919 7,000
2001/10/23 1,871 1,920 1,871 1,919 14,100
2001/10/22 1,839 1,850 1,823 1,848 6,300
2001/10/19 1,839 1,839 1,826 1,829 4,200
2001/10/18 1,845 1,845 1,822 1,827 9,400
2001/10/17 1,840 1,840 1,802 1,810 16,500
2001/10/16 1,850 1,850 1,800 1,830 11,600
2001/10/15 1,800 1,800 1,785 1,790 9,700
2001/10/12 1,800 1,850 1,785 1,800 17,800
2001/10/11 1,760 1,780 1,730 1,760 26,300
2001/10/10 1,771 1,779 1,760 1,760 20,300
2001/10/09 1,786 1,790 1,770 1,780 12,600
2001/10/05 1,800 1,800 1,785 1,785 13,700
2001/10/04 1,810 1,813 1,783 1,800 12,100
2001/10/03 1,790 1,840 1,773 1,780 15,700
2001/10/02 1,744 1,800 1,744 1,750 17,000
2001/10/01 1,790 1,790 1,744 1,744 14,200
2001/09/28 1,750 1,771 1,700 1,700 44,500
2001/09/27 1,770 1,818 1,770 1,770 34,800
2001/09/26 1,860 1,950 1,860 1,949 5,100
2001/09/25 1,950 1,965 1,950 1,950 3,800
2001/09/21 1,916 1,946 1,916 1,940 16,500
2001/09/20 1,839 1,947 1,839 1,946 20,100
2001/09/19 1,841 1,940 1,841 1,939 6,900
2001/09/18 1,900 1,900 1,800 1,895 16,400
2001/09/17 1,800 1,840 1,700 1,840 12,800
2001/09/14 1,917 1,917 1,855 1,898 12,700
2001/09/13 1,780 1,920 1,780 1,919 15,100
2001/09/12 1,820 1,929 1,820 1,900 22,300
2001/09/11 1,960 2,010 1,960 2,000 7,100
2001/09/10 1,980 2,100 1,949 2,030 11,800
2001/09/07 1,998 1,998 1,960 1,980 11,100
2001/09/06 1,960 1,985 1,960 1,960 1,500
2001/09/05 1,980 2,000 1,910 1,999 14,900
2001/09/04 2,000 2,025 1,900 1,950 17,900
2001/09/03 2,075 2,075 2,020 2,025 18,700
2001/08/31 2,050 2,100 2,020 2,035 11,300
2001/08/30 2,020 2,140 2,020 2,140 7,800
2001/08/29 2,075 2,140 2,075 2,125 12,500
2001/08/28 2,100 2,100 2,060 2,075 6,600
2001/08/27 2,180 2,180 2,050 2,060 16,000
2001/08/24 2,060 2,140 2,050 2,060 16,100
2001/08/23 2,130 2,160 2,080 2,080 12,100
2001/08/22 2,110 2,195 2,100 2,160 10,800
2001/08/21 2,130 2,145 2,105 2,110 6,400
2001/08/20 2,100 2,135 2,100 2,120 9,100
2001/08/17 2,200 2,210 2,160 2,200 6,400
2001/08/16 2,190 2,205 2,190 2,200 5,800
2001/08/15 2,245 2,255 2,200 2,240 10,000
2001/08/14 2,110 2,260 2,100 2,255 8,700
2001/08/13 2,240 2,240 2,200 2,230 4,900
2001/08/10 2,230 2,250 2,230 2,240 5,600
2001/08/09 2,220 2,350 2,220 2,255 24,000
2001/08/08 2,420 2,420 2,365 2,380 23,300
2001/08/07 2,390 2,420 2,360 2,405 32,900
2001/08/06 2,350 2,350 2,315 2,350 10,400
2001/08/03 2,405 2,405 2,330 2,350 10,300
2001/08/02 2,275 2,400 2,275 2,385 17,000
2001/08/01 2,200 2,245 2,190 2,240 16,200
2001/07/31 2,100 2,190 2,100 2,160 6,700
2001/07/30 2,205 2,205 2,110 2,110 9,500
2001/07/27 2,190 2,210 2,185 2,190 9,400
2001/07/26 2,220 2,220 2,150 2,170 10,100
2001/07/25 2,100 2,150 2,090 2,100 10,200
2001/07/24 2,065 2,100 2,065 2,100 5,100
2001/07/23 2,150 2,150 2,080 2,100 12,400
2001/07/19 2,160 2,170 2,150 2,170 8,600
2001/07/18 2,210 2,210 2,170 2,170 9,300
2001/07/17 2,230 2,230 2,200 2,200 11,400
2001/07/16 2,210 2,240 2,210 2,230 13,800
2001/07/13 2,170 2,230 2,150 2,210 40,600
2001/07/12 2,110 2,145 2,060 2,100 24,800
2001/07/11 2,120 2,140 2,050 2,060 23,600
2001/07/10 2,180 2,180 2,120 2,150 26,300
2001/07/09 2,150 2,180 2,150 2,160 17,300
2001/07/06 2,270 2,290 2,250 2,285 6,300
2001/07/05 2,290 2,320 2,260 2,300 11,300
2001/07/04 2,320 2,350 2,295 2,320 11,600
2001/07/03 2,295 2,390 2,295 2,390 21,800
2001/07/02 2,450 2,480 2,450 2,455 14,800
2001/06/29 2,475 2,475 2,450 2,460 8,100
2001/06/28 2,500 2,500 2,400 2,400 12,200
2001/06/27 2,520 2,550 2,500 2,505 7,300
2001/06/26 2,495 2,520 2,490 2,520 8,600
2001/06/25 2,580 2,580 2,450 2,500 23,200
2001/06/22 2,500 2,550 2,480 2,550 31,100
2001/06/21 2,490 2,510 2,480 2,490 12,000
2001/06/20 2,515 2,530 2,410 2,490 8,200
2001/06/19 2,550 2,570 2,485 2,530 8,400
2001/06/18 2,600 2,600 2,485 2,510 8,600
2001/06/15 2,665 2,665 2,580 2,635 17,300
2001/06/14 2,745 2,760 2,670 2,670 5,300
2001/06/13 2,790 2,790 2,710 2,785 7,500
2001/06/12 2,710 2,710 2,660 2,670 6,000
2001/06/11 2,700 2,730 2,680 2,715 8,600
2001/06/08 2,660 2,755 2,655 2,740 35,900
2001/06/07 2,795 2,795 2,640 2,695 21,900
2001/06/06 2,850 2,850 2,780 2,800 5,100
2001/06/05 2,890 2,890 2,640 2,840 4,500
2001/06/04 2,900 2,905 2,800 2,890 10,200
2001/06/01 2,900 2,950 2,900 2,930 12,500
2001/05/31 2,860 2,950 2,855 2,875 36,300
2001/05/30 2,950 3,090 2,910 2,985 42,700
2001/05/29 3,100 3,210 3,100 3,200 14,700
2001/05/28 3,200 3,240 3,150 3,190 3,000
2001/05/25 3,260 3,300 3,220 3,300 11,800
2001/05/24 3,300 3,330 3,230 3,320 12,100
2001/05/23 3,260 3,340 3,210 3,300 17,900
2001/05/22 3,300 3,340 3,250 3,260 13,100
2001/05/21 3,300 3,350 3,250 3,280 11,100
2001/05/18 3,200 3,340 3,190 3,340 64,600
2001/05/17 3,180 3,180 3,110 3,170 11,900
2001/05/16 3,100 3,150 3,100 3,130 19,200
2001/05/15 3,100 3,180 3,060 3,160 12,600
2001/05/14 3,150 3,200 3,100 3,160 30,200
2001/05/11 3,200 3,210 3,110 3,150 27,100
2001/05/10 3,150 3,230 3,140 3,200 55,900
2001/05/09 3,150 3,150 3,100 3,140 19,700
2001/05/08 3,050 3,150 2,910 3,150 20,600
2001/05/07 3,150 3,180 3,050 3,100 23,000
2001/05/02 3,030 3,030 2,990 3,000 26,700
2001/05/01 3,000 3,040 2,950 3,030 11,700
2001/04/27 2,940 2,990 2,850 2,990 24,400
2001/04/26 2,980 2,980 2,900 2,940 6,100
2001/04/25 2,960 2,990 2,950 2,950 7,200
2001/04/24 2,910 3,000 2,900 2,990 14,500
2001/04/23 2,980 3,040 2,900 2,980 29,300
2001/04/20 2,880 2,895 2,850 2,870 5,900
2001/04/19 2,930 2,960 2,870 2,875 36,900
2001/04/18 2,810 2,900 2,810 2,880 22,000
2001/04/17 2,780 2,805 2,745 2,805 9,000
2001/04/16 2,800 2,810 2,750 2,780 5,600
2001/04/13 2,820 2,840 2,810 2,820 5,300
2001/04/12 2,810 2,850 2,800 2,800 9,300
2001/04/11 2,800 2,800 2,700 2,790 9,900
2001/04/10 2,895 2,895 2,760 2,760 23,000
2001/04/09 2,840 2,930 2,805 2,900 36,900
2001/04/06 2,725 2,800 2,710 2,760 44,000
2001/04/05 2,600 2,740 2,585 2,620 46,100
2001/04/04 2,580 2,600 2,505 2,520 43,900
2001/04/03 2,510 2,580 2,510 2,580 14,400
2001/04/02 2,570 2,590 2,500 2,590 31,600
2001/03/30 2,495 2,600 2,495 2,500 26,100
2001/03/29 2,500 2,600 2,500 2,500 25,800
2001/03/28 2,600 2,620 2,525 2,600 74,000
2001/03/27 2,625 2,630 2,550 2,600 44,600
2001/03/26 2,430 2,630 2,420 2,630 97,600
2001/03/23 2,390 2,430 2,385 2,420 22,500
2001/03/22 2,250 2,380 2,240 2,330 49,000
2001/03/21 2,170 2,240 2,155 2,200 37,400
2001/03/19 2,100 2,190 2,095 2,150 29,900
2001/03/16 2,190 2,190 2,095 2,100 75,400
2001/03/15 2,150 2,170 2,095 2,120 50,700
2001/03/14 2,400 2,410 2,300 2,350 11,900
2001/03/13 2,250 2,350 2,200 2,350 18,900
2001/03/12 2,500 2,500 2,400 2,400 11,000
2001/03/09 2,455 2,540 2,435 2,540 27,300
2001/03/08 2,390 2,480 2,360 2,460 34,600
2001/03/07 2,400 2,440 2,370 2,370 38,600
2001/03/06 2,320 2,360 2,320 2,350 16,900
2001/03/05 2,355 2,370 2,335 2,340 17,100
2001/03/02 2,280 2,360 2,280 2,330 25,400
2001/03/01 2,350 2,355 2,260 2,260 34,500
2001/02/28 2,270 2,380 2,250 2,250 44,300
2001/02/27 2,280 2,290 2,230 2,230 54,300
2001/02/26 2,400 2,400 2,290 2,290 42,300
2001/02/23 2,405 2,470 2,390 2,390 29,500
2001/02/22 2,500 2,500 2,400 2,405 21,500
2001/02/21 2,580 2,580 2,510 2,510 13,900
2001/02/20 2,600 2,650 2,580 2,590 9,900
2001/02/19 2,660 2,660 2,560 2,620 11,300
2001/02/16 2,760 2,760 2,700 2,700 5,800
2001/02/15 2,705 2,740 2,700 2,740 10,300
2001/02/14 2,640 2,670 2,580 2,670 13,900
2001/02/13 2,765 2,800 2,650 2,650 25,900
2001/02/09 2,765 2,820 2,720 2,760 9,400
2001/02/08 2,860 2,860 2,720 2,760 12,400
2001/02/07 2,830 2,845 2,820 2,820 4,300
2001/02/06 2,855 2,870 2,810 2,810 7,800
2001/02/05 2,810 2,850 2,800 2,845 21,100
2001/02/02 2,895 2,895 2,850 2,850 14,000
2001/02/01 2,800 2,870 2,800 2,870 9,400
2001/01/31 2,930 2,930 2,750 2,810 43,600
2001/01/30 2,890 2,900 2,880 2,895 17,700
2001/01/29 2,890 3,050 2,890 2,960 7,400
2001/01/26 2,900 2,905 2,890 2,895 23,500
2001/01/25 3,020 3,030 2,960 2,995 13,400
2001/01/24 3,200 3,200 3,000 3,070 18,100
2001/01/23 3,210 3,210 3,100 3,150 8,000
2001/01/22 3,250 3,250 3,200 3,200 18,100
2001/01/19 3,200 3,300 3,150 3,270 28,100
2001/01/18 3,000 3,100 3,000 3,050 17,900
2001/01/17 2,970 2,970 2,900 2,945 8,500
2001/01/16 2,980 2,980 2,855 2,895 7,200
2001/01/15 2,900 2,900 2,870 2,870 5,500
2001/01/12 2,700 2,940 2,700 2,750 7,000
2001/01/11 2,800 2,800 2,600 2,680 8,800
2001/01/10 2,800 2,840 2,710 2,800 12,700
2001/01/09 2,960 2,960 2,810 2,850 9,600
2001/01/05 3,050 3,100 3,000 3,000 4,400
2001/01/04 3,180 3,200 3,000 3,000 3,300

このページの先頭へ