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
2004/12/30 1,750 1,757 1,738 1,739 5,800
2004/12/29 1,736 1,758 1,721 1,738 8,000
2004/12/28 1,722 1,754 1,722 1,743 7,300
2004/12/27 1,706 1,755 1,704 1,745 15,800
2004/12/24 1,740 1,745 1,731 1,736 20,600
2004/12/22 1,735 1,740 1,715 1,733 16,200
2004/12/21 1,675 1,705 1,675 1,705 14,900
2004/12/20 1,653 1,693 1,651 1,685 12,500
2004/12/17 1,740 1,745 1,710 1,735 13,500
2004/12/16 1,708 1,730 1,681 1,727 24,900
2004/12/15 1,673 1,720 1,642 1,691 22,000
2004/12/14 1,621 1,640 1,598 1,640 9,100
2004/12/13 1,604 1,620 1,603 1,614 6,000
2004/12/10 1,582 1,605 1,582 1,592 14,500
2004/12/09 1,623 1,623 1,578 1,600 7,100
2004/12/08 1,570 1,617 1,555 1,607 6,300
2004/12/07 1,655 1,656 1,615 1,624 6,500
2004/12/06 1,666 1,690 1,655 1,656 9,700
2004/12/03 1,680 1,680 1,650 1,666 9,400
2004/12/02 1,610 1,668 1,592 1,667 24,200
2004/12/01 1,548 1,582 1,548 1,580 7,600
2004/11/30 1,604 1,604 1,560 1,573 9,800
2004/11/29 1,545 1,582 1,545 1,579 3,500
2004/11/26 1,538 1,577 1,538 1,544 11,000
2004/11/25 1,511 1,533 1,510 1,521 8,800
2004/11/24 1,500 1,510 1,500 1,507 3,200
2004/11/22 1,511 1,520 1,503 1,515 8,200
2004/11/19 1,520 1,544 1,520 1,527 6,500
2004/11/18 1,537 1,556 1,531 1,535 10,700
2004/11/17 1,542 1,545 1,520 1,536 11,800
2004/11/16 1,554 1,560 1,503 1,513 11,800
2004/11/15 1,531 1,554 1,531 1,551 6,700
2004/11/12 1,550 1,550 1,516 1,527 8,200
2004/11/11 1,534 1,549 1,532 1,532 11,400
2004/11/10 1,538 1,545 1,500 1,509 10,600
2004/11/09 1,562 1,570 1,515 1,538 8,100
2004/11/08 1,585 1,585 1,550 1,550 9,000
2004/11/05 1,590 1,593 1,550 1,574 10,000
2004/11/04 1,576 1,576 1,530 1,531 6,300
2004/11/02 1,590 1,590 1,544 1,546 6,000
2004/11/01 1,570 1,570 1,515 1,530 3,700
2004/10/29 1,585 1,585 1,552 1,570 10,400
2004/10/28 1,612 1,612 1,573 1,597 5,900
2004/10/27 1,631 1,635 1,525 1,614 10,400
2004/10/26 1,623 1,624 1,622 1,623 2,700
2004/10/25 1,622 1,644 1,622 1,622 9,700
2004/10/22 1,624 1,660 1,622 1,633 9,400
2004/10/21 1,624 1,645 1,615 1,622 15,700
2004/10/20 1,640 1,652 1,622 1,626 10,800
2004/10/19 1,607 1,646 1,607 1,639 13,100
2004/10/18 1,652 1,655 1,620 1,622 16,500
2004/10/15 1,674 1,674 1,647 1,652 9,700
2004/10/14 1,690 1,690 1,665 1,676 4,000
2004/10/13 1,669 1,722 1,669 1,707 27,000
2004/10/12 1,762 1,768 1,750 1,759 4,800
2004/10/08 1,780 1,795 1,762 1,778 6,100
2004/10/07 1,763 1,783 1,763 1,783 6,700
2004/10/06 1,760 1,783 1,759 1,783 10,400
2004/10/05 1,740 1,775 1,740 1,761 21,800
2004/10/04 1,700 1,745 1,698 1,739 23,700
2004/10/01 1,687 1,701 1,622 1,700 8,400
2004/09/30 1,680 1,698 1,661 1,687 3,800
2004/09/29 1,680 1,680 1,656 1,671 4,100
2004/09/28 1,669 1,670 1,661 1,661 1,400
2004/09/27 1,687 1,687 1,640 1,669 11,600
2004/09/24 1,668 1,689 1,608 1,688 16,500
2004/09/22 1,730 1,730 1,710 1,725 6,800
2004/09/21 1,740 1,740 1,723 1,723 3,300
2004/09/17 1,762 1,770 1,740 1,749 4,800
2004/09/16 1,740 1,780 1,731 1,779 8,800
2004/09/15 1,762 1,762 1,740 1,740 4,900
2004/09/14 1,764 1,769 1,760 1,760 2,100
2004/09/13 1,722 1,761 1,720 1,734 8,500
2004/09/10 1,760 1,769 1,745 1,752 21,600
2004/09/09 1,813 1,813 1,785 1,785 9,900
2004/09/08 1,790 1,810 1,777 1,783 16,100
2004/09/07 1,809 1,809 1,765 1,771 12,700
2004/09/06 1,800 1,800 1,780 1,794 12,100
2004/09/03 1,741 1,785 1,730 1,785 20,200
2004/09/02 1,730 1,731 1,720 1,730 14,300
2004/09/01 1,724 1,732 1,717 1,721 11,200
2004/08/31 1,770 1,770 1,721 1,729 16,700
2004/08/30 1,770 1,790 1,770 1,770 14,100
2004/08/27 1,788 1,791 1,761 1,790 3,800
2004/08/26 1,790 1,810 1,769 1,770 14,900
2004/08/25 1,800 1,800 1,765 1,769 6,700
2004/08/24 1,766 1,790 1,766 1,790 4,600
2004/08/23 1,756 1,770 1,756 1,763 2,800
2004/08/20 1,702 1,749 1,702 1,749 3,500
2004/08/19 1,723 1,732 1,710 1,731 7,200
2004/08/18 1,696 1,700 1,677 1,700 11,300
2004/08/17 1,730 1,745 1,715 1,726 5,600
2004/08/16 1,715 1,745 1,715 1,745 8,200
2004/08/13 1,805 1,805 1,775 1,775 9,400
2004/08/12 1,811 1,845 1,811 1,843 10,400
2004/08/11 1,834 1,834 1,780 1,810 7,500
2004/08/10 1,777 1,830 1,777 1,804 2,900
2004/08/09 1,785 1,785 1,750 1,777 4,200
2004/08/06 1,779 1,789 1,765 1,789 3,400
2004/08/05 1,838 1,841 1,803 1,810 17,800
2004/08/04 1,770 1,785 1,620 1,778 37,900
2004/08/03 1,802 1,832 1,795 1,795 15,400
2004/08/02 1,814 1,855 1,811 1,855 9,100
2004/07/30 1,868 1,897 1,855 1,874 4,900
2004/07/29 1,860 1,868 1,843 1,868 8,700
2004/07/28 1,852 1,900 1,852 1,896 5,400
2004/07/27 1,905 1,905 1,835 1,835 5,200
2004/07/26 1,899 1,913 1,886 1,909 5,800
2004/07/23 1,898 1,919 1,853 1,899 11,300
2004/07/22 1,888 1,898 1,888 1,892 2,100
2004/07/21 1,890 1,920 1,890 1,918 7,900
2004/07/20 1,945 1,945 1,894 1,895 10,500
2004/07/16 1,912 1,929 1,901 1,911 11,100
2004/07/15 1,910 1,921 1,901 1,911 9,700
2004/07/14 1,960 1,968 1,930 1,930 11,200
2004/07/13 1,946 1,960 1,940 1,960 11,300
2004/07/12 1,910 1,950 1,900 1,947 9,600
2004/07/09 1,910 1,927 1,900 1,910 14,700
2004/07/08 1,912 1,919 1,910 1,910 14,700
2004/07/07 1,910 1,918 1,905 1,911 16,800
2004/07/06 1,910 1,941 1,899 1,910 24,800
2004/07/05 1,927 1,980 1,898 1,911 55,800
2004/07/02 1,890 1,919 1,839 1,898 75,800
2004/07/01 1,800 1,807 1,791 1,801 43,500
2004/06/30 1,795 1,803 1,770 1,797 22,500
2004/06/29 1,804 1,806 1,795 1,795 40,600
2004/06/28 1,799 1,803 1,794 1,803 29,100
2004/06/25 1,765 1,792 1,740 1,792 12,200
2004/06/24 1,764 1,787 1,764 1,771 8,100
2004/06/23 1,800 1,800 1,775 1,775 13,500
2004/06/22 1,770 1,798 1,770 1,791 7,600
2004/06/21 1,790 1,805 1,777 1,782 14,900
2004/06/18 1,800 1,800 1,767 1,784 8,100
2004/06/17 1,800 1,800 1,778 1,789 8,600
2004/06/16 1,800 1,802 1,783 1,783 55,400
2004/06/15 1,786 1,789 1,780 1,780 11,800
2004/06/14 1,781 1,799 1,780 1,780 14,900
2004/06/11 1,740 1,800 1,740 1,781 36,900
2004/06/10 1,712 1,768 1,710 1,755 19,600
2004/06/09 1,800 1,801 1,785 1,800 13,900
2004/06/08 1,805 1,805 1,790 1,792 25,500
2004/06/07 1,800 1,810 1,796 1,800 32,400
2004/06/04 1,800 1,802 1,786 1,800 21,700
2004/06/03 1,800 1,805 1,782 1,782 19,500
2004/06/02 1,833 1,844 1,828 1,835 37,400
2004/06/01 1,825 1,844 1,824 1,843 18,300
2004/05/31 1,780 1,840 1,780 1,824 16,400
2004/05/28 1,787 1,835 1,787 1,833 13,800
2004/05/27 1,810 1,810 1,780 1,782 3,800
2004/05/26 1,800 1,823 1,800 1,809 19,400
2004/05/25 1,775 1,810 1,770 1,790 16,600
2004/05/24 1,808 1,839 1,770 1,775 16,600
2004/05/21 1,725 1,775 1,725 1,748 12,700
2004/05/20 1,705 1,754 1,705 1,749 5,100
2004/05/19 1,672 1,740 1,672 1,705 10,100
2004/05/18 1,615 1,745 1,615 1,700 40,300
2004/05/17 1,700 1,700 1,673 1,675 43,200
2004/05/14 1,850 1,869 1,782 1,782 17,900
2004/05/13 1,880 1,897 1,850 1,851 12,700
2004/05/12 1,860 1,865 1,810 1,850 18,300
2004/05/11 1,713 1,895 1,700 1,839 38,900
2004/05/10 1,960 1,978 1,863 1,863 62,100
2004/05/07 1,894 1,963 1,890 1,946 34,400
2004/05/06 1,870 1,897 1,870 1,897 17,400
2004/04/30 1,870 1,880 1,835 1,871 23,300
2004/04/28 1,868 1,890 1,850 1,870 25,100
2004/04/27 1,850 1,855 1,830 1,845 12,500
2004/04/26 1,810 1,864 1,810 1,842 9,900
2004/04/23 1,889 1,889 1,830 1,870 11,700
2004/04/22 1,845 1,876 1,840 1,871 35,700
2004/04/21 1,810 1,895 1,810 1,839 33,500
2004/04/20 1,750 1,850 1,750 1,811 32,400
2004/04/19 1,690 1,740 1,680 1,725 30,300
2004/04/16 1,699 1,699 1,666 1,670 15,500
2004/04/15 1,712 1,738 1,660 1,690 17,000
2004/04/14 1,748 1,750 1,720 1,739 13,200
2004/04/13 1,742 1,757 1,740 1,754 24,900
2004/04/12 1,700 1,745 1,695 1,741 17,400
2004/04/09 1,693 1,712 1,693 1,700 20,700
2004/04/08 1,700 1,709 1,679 1,693 15,700
2004/04/07 1,700 1,709 1,681 1,699 31,200
2004/04/06 1,588 1,715 1,588 1,710 100,400
2004/04/05 1,550 1,567 1,520 1,550 62,400
2004/04/02 1,468 1,540 1,460 1,512 36,300
2004/04/01 1,474 1,510 1,465 1,486 32,700
2004/03/31 1,540 1,540 1,520 1,534 31,600
2004/03/30 1,550 1,550 1,520 1,541 32,200
2004/03/29 1,518 1,542 1,515 1,542 23,100
2004/03/26 1,486 1,498 1,485 1,491 15,000
2004/03/25 1,450 1,481 1,450 1,478 11,400
2004/03/24 1,478 1,490 1,427 1,476 12,700
2004/03/23 1,452 1,470 1,430 1,462 24,300
2004/03/22 1,452 1,480 1,440 1,456 12,100
2004/03/19 1,452 1,468 1,431 1,432 23,400
2004/03/18 1,480 1,480 1,446 1,458 36,100
2004/03/17 1,461 1,465 1,459 1,465 10,500
2004/03/16 1,465 1,466 1,453 1,459 31,800
2004/03/15 1,469 1,480 1,440 1,465 25,800
2004/03/12 1,420 1,442 1,420 1,432 56,900
2004/03/11 1,500 1,504 1,482 1,501 16,800
2004/03/10 1,485 1,542 1,481 1,512 24,200
2004/03/09 1,500 1,509 1,460 1,485 25,300
2004/03/08 1,515 1,527 1,515 1,527 46,100
2004/03/05 1,515 1,550 1,502 1,515 12,600
2004/03/04 1,500 1,540 1,490 1,538 35,100
2004/03/03 1,480 1,515 1,471 1,500 32,100
2004/03/02 1,520 1,548 1,490 1,510 30,000
2004/03/01 1,495 1,539 1,495 1,515 35,200
2004/02/27 1,465 1,519 1,450 1,471 39,900
2004/02/26 1,430 1,485 1,430 1,485 35,500
2004/02/25 1,426 1,450 1,426 1,431 12,000
2004/02/24 1,449 1,449 1,407 1,407 7,700
2004/02/23 1,430 1,490 1,405 1,450 25,300
2004/02/20 1,450 1,470 1,402 1,470 7,800
2004/02/19 1,460 1,461 1,450 1,461 7,800
2004/02/18 1,420 1,470 1,420 1,470 9,000
2004/02/17 1,471 1,482 1,450 1,482 8,900
2004/02/16 1,440 1,475 1,433 1,468 33,300
2004/02/13 1,418 1,450 1,394 1,441 24,100
2004/02/12 1,367 1,420 1,367 1,399 8,100
2004/02/10 1,420 1,425 1,367 1,375 8,200
2004/02/09 1,415 1,436 1,415 1,416 12,400
2004/02/06 1,410 1,414 1,391 1,397 4,200
2004/02/05 1,392 1,400 1,392 1,399 7,100
2004/02/04 1,440 1,440 1,391 1,412 25,000
2004/02/03 1,400 1,441 1,364 1,440 34,700
2004/02/02 1,370 1,420 1,351 1,400 38,800
2004/01/30 1,288 1,384 1,285 1,365 7,200
2004/01/29 1,360 1,360 1,310 1,320 15,800
2004/01/28 1,351 1,365 1,342 1,361 21,000
2004/01/27 1,418 1,418 1,360 1,371 16,100
2004/01/26 1,416 1,439 1,406 1,426 9,700
2004/01/23 1,415 1,485 1,414 1,436 40,600
2004/01/22 1,430 1,470 1,410 1,453 33,800
2004/01/21 1,455 1,460 1,412 1,449 36,300
2004/01/20 1,450 1,498 1,400 1,495 52,600
2004/01/19 1,395 1,450 1,363 1,449 52,300
2004/01/16 1,300 1,420 1,292 1,420 23,900
2004/01/15 1,350 1,350 1,271 1,300 9,900
2004/01/14 1,300 1,360 1,285 1,360 19,900
2004/01/13 1,360 1,365 1,301 1,301 20,000
2004/01/09 1,330 1,364 1,290 1,355 15,500
2004/01/08 1,320 1,330 1,300 1,329 15,300
2004/01/07 1,310 1,330 1,275 1,330 18,300
2004/01/06 1,250 1,309 1,240 1,309 14,200
2004/01/05 1,201 1,270 1,201 1,270 4,900

このページの先頭へ