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
2002/12/30 960 960 957 957 1,500
2002/12/27 960 972 943 949 4,800
2002/12/26 929 964 925 964 2,900
2002/12/25 905 930 903 930 7,500
2002/12/24 913 913 903 906 5,300
2002/12/20 887 896 884 893 5,100
2002/12/19 863 888 850 888 12,700
2002/12/18 888 888 865 866 7,300
2002/12/17 911 911 885 890 12,500
2002/12/16 920 920 880 881 11,100
2002/12/13 930 930 900 910 39,700
2002/12/12 929 929 910 910 9,600
2002/12/11 931 931 925 930 8,900
2002/12/10 914 930 914 930 8,300
2002/12/09 925 929 923 924 4,100
2002/12/06 930 930 921 922 9,300
2002/12/05 977 977 950 955 9,700
2002/12/04 975 975 966 967 18,000
2002/12/03 1,010 1,020 970 990 64,100
2002/12/02 980 995 977 980 28,800
2002/11/29 974 985 960 965 41,500
2002/11/28 950 974 949 954 18,100
2002/11/27 911 945 911 940 9,700
2002/11/26 926 946 925 929 17,800
2002/11/25 930 930 918 925 15,200
2002/11/22 890 895 880 885 15,000
2002/11/21 888 899 877 885 28,000
2002/11/20 867 885 867 885 13,500
2002/11/19 850 867 850 867 4,800
2002/11/18 915 915 890 899 11,200
2002/11/15 933 933 900 914 4,600
2002/11/14 900 911 899 903 18,600
2002/11/13 926 929 915 920 21,300
2002/11/12 915 930 910 919 27,900
2002/11/11 911 920 889 918 26,400
2002/11/08 919 919 901 901 10,300
2002/11/07 905 920 900 919 15,900
2002/11/06 900 909 900 905 30,800
2002/11/05 910 910 899 904 11,100
2002/11/01 920 920 891 895 4,400
2002/10/31 910 910 890 895 8,400
2002/10/30 909 914 905 910 12,200
2002/10/29 900 920 900 909 9,100
2002/10/28 901 930 901 930 3,100
2002/10/25 911 933 911 930 7,400
2002/10/24 930 932 923 923 11,800
2002/10/23 961 962 916 932 14,800
2002/10/22 1,030 1,030 981 981 8,500
2002/10/21 1,000 1,039 1,000 1,030 11,000
2002/10/18 1,035 1,035 1,003 1,003 3,700
2002/10/17 990 990 987 987 2,600
2002/10/16 1,006 1,020 977 990 18,400
2002/10/15 975 997 965 997 16,300
2002/10/11 970 971 960 961 23,200
2002/10/10 975 976 950 950 10,000
2002/10/09 985 988 957 988 22,600
2002/10/08 1,010 1,012 975 982 19,500
2002/10/07 1,100 1,103 1,069 1,071 7,800
2002/10/04 1,150 1,150 1,145 1,145 1,100
2002/10/03 1,170 1,170 1,150 1,165 6,500
2002/10/02 1,205 1,205 1,170 1,170 5,400
2002/10/01 1,245 1,245 1,200 1,200 4,200
2002/09/30 1,245 1,245 1,215 1,231 6,600
2002/09/27 1,240 1,245 1,229 1,245 6,400
2002/09/26 1,207 1,285 1,207 1,220 3,900
2002/09/25 1,229 1,229 1,206 1,219 1,600
2002/09/24 1,222 1,240 1,221 1,236 4,500
2002/09/20 1,200 1,240 1,200 1,238 4,400
2002/09/19 1,250 1,270 1,207 1,240 9,600
2002/09/18 1,269 1,269 1,230 1,250 1,900
2002/09/17 1,200 1,310 1,199 1,273 14,800
2002/09/13 1,221 1,221 1,199 1,205 16,000
2002/09/12 1,170 1,200 1,170 1,181 6,300
2002/09/11 1,160 1,180 1,157 1,170 8,900
2002/09/10 1,149 1,169 1,149 1,160 4,900
2002/09/09 1,179 1,179 1,140 1,140 5,800
2002/09/06 1,182 1,182 1,141 1,160 10,200
2002/09/05 1,230 1,230 1,211 1,212 12,600
2002/09/04 1,211 1,231 1,211 1,230 15,500
2002/09/03 1,300 1,308 1,260 1,275 19,900
2002/09/02 1,320 1,330 1,305 1,308 12,800
2002/08/30 1,300 1,331 1,300 1,327 13,300
2002/08/29 1,340 1,341 1,280 1,285 18,100
2002/08/28 1,375 1,376 1,350 1,360 8,500
2002/08/27 1,398 1,398 1,372 1,375 7,800
2002/08/26 1,361 1,397 1,361 1,397 18,100
2002/08/23 1,360 1,360 1,346 1,352 13,900
2002/08/22 1,350 1,350 1,321 1,336 14,500
2002/08/21 1,354 1,354 1,335 1,339 8,300
2002/08/20 1,380 1,380 1,350 1,365 14,800
2002/08/19 1,350 1,375 1,350 1,361 7,300
2002/08/16 1,310 1,340 1,310 1,340 15,400
2002/08/15 1,338 1,338 1,305 1,320 7,700
2002/08/14 1,345 1,345 1,300 1,318 9,000
2002/08/13 1,365 1,365 1,343 1,345 6,300
2002/08/12 1,425 1,425 1,364 1,365 10,700
2002/08/09 1,425 1,428 1,419 1,423 11,400
2002/08/08 1,414 1,440 1,414 1,425 2,400
2002/08/07 1,411 1,430 1,410 1,415 8,200
2002/08/06 1,400 1,401 1,390 1,398 6,400
2002/08/05 1,482 1,494 1,445 1,449 5,800
2002/08/02 1,550 1,550 1,506 1,506 3,300
2002/08/01 1,533 1,543 1,522 1,536 3,500
2002/07/31 1,580 1,610 1,580 1,610 7,500
2002/07/30 1,505 1,605 1,505 1,600 22,000
2002/07/29 1,500 1,530 1,500 1,500 6,400
2002/07/26 1,596 1,596 1,480 1,490 24,500
2002/07/25 1,534 1,600 1,534 1,567 11,900
2002/07/24 1,540 1,562 1,530 1,530 8,000
2002/07/23 1,550 1,560 1,535 1,535 11,600
2002/07/22 1,589 1,589 1,511 1,533 8,300
2002/07/19 1,650 1,650 1,586 1,591 7,000
2002/07/18 1,593 1,610 1,591 1,595 23,300
2002/07/17 1,650 1,650 1,570 1,579 17,300
2002/07/16 1,710 1,729 1,660 1,680 15,100
2002/07/15 1,770 1,770 1,710 1,710 6,300
2002/07/12 1,791 1,795 1,776 1,780 2,900
2002/07/11 1,760 1,769 1,748 1,750 10,700
2002/07/10 1,782 1,830 1,782 1,818 3,000
2002/07/09 1,801 1,801 1,780 1,785 4,600
2002/07/08 1,823 1,880 1,820 1,821 5,000
2002/07/05 1,835 1,835 1,811 1,814 2,500
2002/07/04 1,853 1,855 1,830 1,831 2,200
2002/07/03 1,860 1,899 1,827 1,853 4,600
2002/07/02 1,835 1,835 1,803 1,820 4,000
2002/07/01 1,870 1,870 1,821 1,834 2,300
2002/06/28 1,740 1,767 1,740 1,755 5,400
2002/06/27 1,780 1,790 1,730 1,750 8,700
2002/06/26 1,840 1,840 1,810 1,810 7,300
2002/06/25 1,825 1,896 1,825 1,840 4,700
2002/06/24 1,797 1,850 1,797 1,850 2,500
2002/06/21 1,851 1,861 1,815 1,815 4,700
2002/06/20 1,850 1,850 1,800 1,810 7,500
2002/06/19 1,930 1,954 1,820 1,850 3,500
2002/06/18 1,990 1,990 1,950 1,950 4,900
2002/06/17 2,020 2,020 1,902 1,920 8,400
2002/06/14 2,050 2,060 2,010 2,020 25,800
2002/06/13 2,120 2,120 2,010 2,020 5,700
2002/06/12 2,120 2,130 2,120 2,120 3,200
2002/06/11 2,120 2,130 2,120 2,130 1,300
2002/06/10 2,135 2,150 2,120 2,120 5,500
2002/06/07 2,100 2,140 2,100 2,130 7,700
2002/06/06 2,155 2,155 2,120 2,120 6,600
2002/06/05 2,125 2,175 2,125 2,155 3,200
2002/06/04 2,180 2,180 2,120 2,130 3,900
2002/06/03 2,120 2,150 2,120 2,150 3,600
2002/05/31 2,150 2,180 2,120 2,120 2,400
2002/05/30 2,125 2,150 2,120 2,150 8,100
2002/05/29 2,100 2,145 2,100 2,120 3,700
2002/05/28 2,205 2,205 2,130 2,180 3,200
2002/05/27 2,180 2,210 2,180 2,205 9,000
2002/05/24 2,165 2,175 2,145 2,175 4,000
2002/05/23 2,180 2,180 2,160 2,165 5,600
2002/05/22 2,140 2,170 2,135 2,170 7,700
2002/05/21 2,075 2,160 2,075 2,145 11,100
2002/05/20 2,080 2,100 2,035 2,100 12,300
2002/05/17 2,070 2,080 2,030 2,040 15,600
2002/05/16 2,070 2,070 2,045 2,070 6,000
2002/05/15 2,030 2,050 2,030 2,045 3,900
2002/05/14 2,060 2,100 1,970 2,030 11,100
2002/05/13 2,020 2,050 2,020 2,040 22,200
2002/05/10 2,030 2,080 2,030 2,055 21,800
2002/05/09 2,020 2,115 2,010 2,070 11,800
2002/05/08 1,951 2,010 1,951 2,010 13,900
2002/05/07 2,080 2,080 2,010 2,015 4,300
2002/05/02 2,030 2,060 2,030 2,055 6,400
2002/05/01 2,000 2,025 2,000 2,020 10,800
2002/04/30 2,080 2,080 2,015 2,035 6,900
2002/04/26 2,125 2,125 2,020 2,095 21,500
2002/04/25 2,140 2,155 2,110 2,130 7,500
2002/04/24 2,220 2,235 2,170 2,170 14,200
2002/04/23 2,235 2,245 2,215 2,240 9,500
2002/04/22 2,245 2,260 2,220 2,230 10,400
2002/04/19 2,250 2,260 2,220 2,250 13,300
2002/04/18 2,185 2,260 2,185 2,210 10,200
2002/04/17 2,240 2,290 2,220 2,265 14,700
2002/04/16 2,205 2,240 2,200 2,240 12,800
2002/04/15 2,155 2,205 2,155 2,200 7,100
2002/04/12 2,250 2,260 2,110 2,155 7,700
2002/04/11 2,300 2,300 2,250 2,250 7,100
2002/04/10 2,255 2,270 2,190 2,240 23,600
2002/04/09 2,300 2,335 2,295 2,310 16,200
2002/04/08 2,310 2,320 2,285 2,290 13,800
2002/04/05 2,300 2,350 2,300 2,330 25,700
2002/04/04 2,165 2,300 2,160 2,240 19,000
2002/04/03 2,100 2,170 2,100 2,165 6,900
2002/04/02 2,190 2,190 2,110 2,145 4,400
2002/04/01 2,110 2,115 2,085 2,085 5,600
2002/03/29 2,260 2,285 2,115 2,115 14,000
2002/03/28 2,185 2,240 2,100 2,240 17,700
2002/03/27 2,130 2,200 2,120 2,190 30,100
2002/03/26 2,105 2,150 2,105 2,135 20,800
2002/03/25 1,928 2,100 1,928 2,090 49,900
2002/03/22 2,000 2,000 1,931 1,931 5,400
2002/03/20 1,970 2,005 1,970 1,996 10,800
2002/03/19 1,964 1,971 1,959 1,971 4,500
2002/03/18 1,930 1,940 1,907 1,933 16,900
2002/03/15 1,880 1,912 1,876 1,908 11,100
2002/03/14 1,910 1,910 1,800 1,842 38,600
2002/03/13 1,942 1,978 1,941 1,970 6,800
2002/03/12 2,050 2,050 1,950 1,952 15,100
2002/03/11 2,050 2,095 2,050 2,065 31,000
2002/03/08 2,005 2,025 1,996 1,996 39,500
2002/03/07 2,010 2,010 1,900 1,999 13,900
2002/03/06 2,000 2,030 2,000 2,000 7,500
2002/03/05 2,095 2,100 2,030 2,030 8,900
2002/03/04 2,035 2,100 2,015 2,085 18,700
2002/03/01 1,938 1,948 1,900 1,948 9,700
2002/02/28 1,947 1,960 1,900 1,900 9,900
2002/02/27 1,889 1,950 1,889 1,950 6,600
2002/02/26 1,890 1,895 1,844 1,895 4,300
2002/02/25 1,735 1,893 1,735 1,850 10,600
2002/02/22 1,740 1,807 1,740 1,795 8,300
2002/02/21 1,771 1,830 1,765 1,800 5,000
2002/02/20 1,750 1,799 1,750 1,760 4,000
2002/02/19 1,800 1,800 1,759 1,770 4,500
2002/02/18 1,831 1,831 1,830 1,830 2,500
2002/02/15 1,950 1,950 1,800 1,900 10,800
2002/02/14 1,882 1,979 1,882 1,931 7,900
2002/02/13 1,790 1,879 1,789 1,879 4,900
2002/02/12 1,730 1,800 1,730 1,800 3,400
2002/02/08 1,750 1,751 1,711 1,711 10,500
2002/02/07 1,750 1,780 1,720 1,750 2,300
2002/02/06 1,750 1,779 1,750 1,750 1,900
2002/02/05 1,710 1,800 1,710 1,800 5,300
2002/02/04 1,750 1,755 1,745 1,750 9,500
2002/02/01 1,740 1,744 1,705 1,721 8,200
2002/01/31 1,770 1,800 1,750 1,800 8,600
2002/01/30 1,750 1,768 1,750 1,768 7,500
2002/01/29 1,741 1,768 1,741 1,768 2,300
2002/01/28 1,751 1,770 1,739 1,740 16,900
2002/01/25 1,800 1,807 1,750 1,751 16,600
2002/01/24 1,870 1,870 1,830 1,838 5,900
2002/01/23 1,870 1,875 1,840 1,870 9,200
2002/01/22 1,899 1,930 1,865 1,871 4,300
2002/01/21 1,839 1,909 1,810 1,898 12,000
2002/01/18 1,761 1,806 1,761 1,806 9,700
2002/01/17 1,760 1,819 1,760 1,791 13,900
2002/01/16 1,760 1,820 1,760 1,820 8,300
2002/01/15 1,810 1,822 1,798 1,820 16,000
2002/01/11 1,893 1,899 1,866 1,893 15,800
2002/01/10 1,901 1,931 1,852 1,855 7,100
2002/01/09 1,910 1,930 1,894 1,899 9,500
2002/01/08 1,977 1,989 1,951 1,951 4,600
2002/01/07 2,010 2,025 1,952 1,977 4,900
2002/01/04 2,000 2,050 2,000 2,040 1,700

このページの先頭へ