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
2005/12/30 3,220 3,240 3,170 3,180 8,000
2005/12/29 3,240 3,270 3,190 3,220 24,000
2005/12/28 3,060 3,200 3,060 3,190 14,100
2005/12/27 3,140 3,160 3,100 3,100 23,300
2005/12/26 3,200 3,210 3,180 3,190 11,400
2005/12/22 3,290 3,290 3,180 3,200 27,600
2005/12/21 3,320 3,360 3,290 3,340 36,700
2005/12/20 3,310 3,340 3,240 3,340 31,400
2005/12/19 3,330 3,330 3,270 3,300 15,200
2005/12/16 3,190 3,270 3,170 3,270 24,000
2005/12/15 3,250 3,260 3,190 3,200 11,200
2005/12/14 3,340 3,350 3,250 3,260 18,400
2005/12/13 3,340 3,360 3,300 3,340 14,800
2005/12/12 3,330 3,350 3,280 3,340 14,600
2005/12/09 3,240 3,250 3,120 3,220 37,600
2005/12/08 3,230 3,330 3,210 3,230 38,600
2005/12/07 3,180 3,300 3,040 3,180 33,700
2005/12/06 3,250 3,330 3,230 3,230 22,400
2005/12/05 3,250 3,300 3,210 3,300 24,500
2005/12/02 3,270 3,290 3,250 3,280 25,800
2005/12/01 3,080 3,300 3,080 3,280 50,100
2005/11/30 2,990 3,050 2,930 3,040 16,900
2005/11/29 3,000 3,020 2,920 2,990 19,400
2005/11/28 2,955 2,990 2,915 2,980 16,600
2005/11/25 2,920 2,920 2,850 2,905 30,200
2005/11/24 2,935 2,975 2,785 2,880 45,000
2005/11/22 2,960 2,985 2,900 2,930 28,400
2005/11/21 2,980 3,060 2,960 2,970 41,600
2005/11/18 3,020 3,050 2,950 3,020 17,400
2005/11/17 3,010 3,100 2,970 3,040 23,700
2005/11/16 3,040 3,040 2,950 3,010 29,000
2005/11/15 3,060 3,100 3,000 3,050 27,400
2005/11/14 3,180 3,190 3,100 3,100 38,100
2005/11/11 3,110 3,260 3,100 3,180 46,900
2005/11/10 3,030 3,140 3,020 3,110 29,800
2005/11/09 2,950 3,060 2,950 3,040 13,900
2005/11/08 3,000 3,060 2,930 2,965 17,300
2005/11/07 2,975 3,000 2,940 3,000 17,100
2005/11/04 2,900 2,975 2,900 2,960 20,800
2005/11/02 2,975 2,975 2,905 2,905 13,000
2005/11/01 2,970 2,985 2,950 2,975 10,800
2005/10/31 2,810 2,935 2,810 2,885 26,900
2005/10/28 2,875 2,880 2,830 2,830 22,100
2005/10/27 2,840 2,890 2,800 2,850 14,600
2005/10/26 2,845 2,870 2,805 2,835 15,800
2005/10/25 2,685 2,815 2,680 2,780 25,200
2005/10/24 2,760 2,760 2,690 2,710 16,200
2005/10/21 2,750 2,775 2,725 2,770 18,100
2005/10/20 2,835 2,860 2,770 2,800 38,800
2005/10/19 2,815 2,880 2,810 2,830 35,200
2005/10/18 2,845 2,860 2,825 2,840 14,200
2005/10/17 2,880 2,905 2,835 2,845 42,300
2005/10/14 2,920 2,925 2,860 2,885 15,100
2005/10/13 2,925 2,930 2,880 2,920 21,600
2005/10/12 2,900 2,920 2,825 2,915 31,100
2005/10/11 2,845 2,885 2,810 2,875 17,400
2005/10/07 2,820 2,890 2,755 2,835 36,800
2005/10/06 2,905 2,915 2,835 2,860 26,900
2005/10/05 2,990 2,990 2,940 2,980 23,000
2005/10/04 2,955 2,990 2,955 2,980 16,100
2005/10/03 2,810 2,960 2,800 2,960 50,200
2005/09/30 2,935 2,950 2,900 2,930 20,900
2005/09/29 2,960 2,980 2,920 2,975 21,300
2005/09/28 2,930 2,980 2,870 2,945 32,800
2005/09/27 2,910 2,940 2,855 2,925 23,800
2005/09/26 2,930 2,955 2,905 2,935 19,000
2005/09/22 2,885 2,970 2,885 2,930 39,800
2005/09/21 2,965 2,980 2,920 2,930 33,200
2005/09/20 2,920 2,970 2,855 2,970 46,600
2005/09/16 2,925 2,945 2,860 2,905 110,900
2005/09/15 2,945 3,000 2,945 2,965 127,400
2005/09/14 2,810 2,940 2,795 2,940 75,300
2005/09/13 2,760 2,795 2,705 2,795 40,700
2005/09/12 2,675 2,720 2,675 2,720 37,900
2005/09/09 2,610 2,650 2,575 2,625 67,600
2005/09/08 2,540 2,560 2,480 2,560 27,800
2005/09/07 2,510 2,570 2,390 2,545 51,700
2005/09/06 2,440 2,550 2,430 2,470 52,800
2005/09/05 2,400 2,425 2,390 2,425 16,700
2005/09/02 2,370 2,415 2,370 2,400 24,600
2005/09/01 2,335 2,380 2,335 2,365 37,400
2005/08/31 2,300 2,325 2,295 2,305 42,100
2005/08/30 2,265 2,300 2,260 2,260 18,000
2005/08/29 2,250 2,300 2,190 2,255 36,000
2005/08/26 2,305 2,305 2,270 2,290 8,100
2005/08/25 2,320 2,320 2,290 2,300 15,200
2005/08/24 2,315 2,330 2,305 2,320 8,100
2005/08/23 2,320 2,340 2,300 2,310 8,600
2005/08/22 2,290 2,320 2,290 2,320 7,000
2005/08/19 2,260 2,300 2,260 2,275 26,300
2005/08/18 2,265 2,280 2,255 2,260 10,100
2005/08/17 2,300 2,300 2,240 2,260 16,600
2005/08/16 2,285 2,330 2,285 2,300 27,200
2005/08/15 2,310 2,320 2,280 2,280 9,600
2005/08/12 2,300 2,335 2,300 2,330 16,300
2005/08/11 2,350 2,350 2,315 2,315 21,500
2005/08/10 2,310 2,330 2,300 2,320 11,200
2005/08/09 2,215 2,325 2,215 2,310 23,300
2005/08/08 2,200 2,215 2,135 2,215 14,400
2005/08/05 2,165 2,230 2,165 2,200 14,000
2005/08/04 2,180 2,220 2,180 2,200 8,400
2005/08/03 2,145 2,200 2,105 2,175 10,700
2005/08/02 2,230 2,245 2,215 2,225 6,600
2005/08/01 2,255 2,255 2,230 2,245 6,200
2005/07/29 2,260 2,270 2,230 2,240 11,000
2005/07/28 2,265 2,280 2,250 2,255 5,500
2005/07/27 2,250 2,270 2,250 2,270 5,500
2005/07/26 2,240 2,245 2,230 2,240 5,700
2005/07/25 2,250 2,280 2,230 2,250 6,800
2005/07/22 2,250 2,255 2,210 2,250 8,900
2005/07/21 2,250 2,280 2,250 2,265 10,300
2005/07/20 2,225 2,260 2,220 2,245 24,000
2005/07/19 2,220 2,230 2,205 2,225 12,600
2005/07/15 2,190 2,215 2,185 2,210 24,100
2005/07/14 2,170 2,185 2,170 2,180 5,000
2005/07/13 2,195 2,195 2,160 2,185 3,800
2005/07/12 2,195 2,210 2,185 2,195 11,000
2005/07/11 2,185 2,245 2,185 2,195 25,200
2005/07/08 2,175 2,180 2,150 2,155 17,100
2005/07/07 2,170 2,180 2,170 2,180 7,800
2005/07/06 2,160 2,185 2,160 2,170 12,000
2005/07/05 2,175 2,175 2,150 2,150 6,800
2005/07/04 2,140 2,150 2,110 2,150 14,300
2005/07/01 2,085 2,150 2,080 2,105 14,500
2005/06/30 2,095 2,095 2,075 2,075 4,300
2005/06/29 2,065 2,090 2,060 2,090 6,300
2005/06/28 2,060 2,065 2,040 2,065 3,200
2005/06/27 2,045 2,055 2,035 2,035 4,200
2005/06/24 2,065 2,065 2,050 2,065 5,300
2005/06/23 2,065 2,075 2,040 2,070 9,500
2005/06/22 2,035 2,050 2,035 2,045 37,700
2005/06/21 2,035 2,075 2,035 2,045 11,600
2005/06/20 2,075 2,080 2,045 2,060 12,200
2005/06/17 2,080 2,095 2,075 2,085 12,900
2005/06/16 2,085 2,085 2,045 2,065 8,900
2005/06/15 2,050 2,085 2,050 2,080 4,100
2005/06/14 2,080 2,090 2,055 2,065 3,700
2005/06/13 2,110 2,110 2,085 2,095 7,500
2005/06/10 2,100 2,110 2,095 2,110 17,500
2005/06/09 2,105 2,120 2,085 2,100 8,000
2005/06/08 2,065 2,125 2,065 2,125 9,000
2005/06/07 2,100 2,120 2,085 2,090 10,800
2005/06/06 2,110 2,120 2,100 2,120 10,700
2005/06/03 2,115 2,135 2,100 2,115 12,600
2005/06/02 2,125 2,175 2,115 2,150 11,500
2005/06/01 2,115 2,170 2,115 2,165 11,800
2005/05/31 2,175 2,175 2,125 2,145 6,200
2005/05/30 2,100 2,200 2,100 2,150 18,100
2005/05/27 2,150 2,150 2,055 2,115 21,100
2005/05/26 2,100 2,135 2,050 2,120 15,000
2005/05/25 2,155 2,160 2,055 2,110 10,200
2005/05/24 2,180 2,190 2,145 2,170 17,900
2005/05/23 2,105 2,210 2,105 2,200 24,700
2005/05/20 2,095 2,110 2,065 2,065 20,900
2005/05/19 2,115 2,145 2,085 2,105 13,300
2005/05/18 2,095 2,125 2,095 2,115 13,000
2005/05/17 2,140 2,140 2,090 2,095 9,900
2005/05/16 2,135 2,150 2,100 2,100 7,800
2005/05/13 2,115 2,165 2,115 2,135 18,000
2005/05/12 2,220 2,220 2,180 2,195 15,000
2005/05/11 2,170 2,235 2,170 2,225 58,000
2005/05/10 2,270 2,270 2,185 2,255 25,100
2005/05/09 2,240 2,270 2,235 2,270 18,100
2005/05/06 2,200 2,275 2,195 2,225 23,000
2005/05/02 2,190 2,240 2,105 2,130 32,600
2005/04/28 2,180 2,185 2,170 2,185 7,600
2005/04/27 2,180 2,190 2,130 2,185 15,000
2005/04/26 2,185 2,185 2,150 2,150 8,100
2005/04/25 2,185 2,185 2,130 2,155 11,500
2005/04/22 2,165 2,165 2,060 2,110 13,600
2005/04/21 2,100 2,110 2,035 2,045 12,700
2005/04/20 2,105 2,115 2,090 2,105 37,400
2005/04/19 2,035 2,145 2,020 2,095 35,700
2005/04/18 2,100 2,100 2,010 2,035 29,900
2005/04/15 2,110 2,120 2,100 2,100 19,200
2005/04/14 2,150 2,160 2,135 2,145 47,000
2005/04/13 2,170 2,180 2,160 2,160 9,100
2005/04/12 2,160 2,170 2,150 2,150 10,700
2005/04/11 2,210 2,215 2,190 2,195 13,700
2005/04/08 2,185 2,230 2,160 2,210 33,800
2005/04/07 2,165 2,165 2,145 2,155 12,500
2005/04/06 2,155 2,165 2,140 2,160 24,800
2005/04/05 2,145 2,155 2,130 2,150 21,600
2005/04/04 2,100 2,125 2,100 2,125 28,300
2005/04/01 2,125 2,140 2,115 2,140 11,300
2005/03/31 2,115 2,120 2,100 2,120 14,900
2005/03/30 2,100 2,115 2,100 2,115 13,000
2005/03/29 2,120 2,125 2,100 2,115 17,500
2005/03/28 2,115 2,120 2,110 2,120 10,400
2005/03/25 2,105 2,120 2,105 2,115 11,200
2005/03/24 2,100 2,120 2,090 2,110 14,100
2005/03/23 2,130 2,130 2,040 2,085 20,300
2005/03/22 2,110 2,155 2,110 2,135 11,800
2005/03/18 2,105 2,135 2,100 2,110 11,800
2005/03/17 2,100 2,125 2,050 2,080 16,500
2005/03/16 2,070 2,135 2,050 2,130 24,700
2005/03/15 2,085 2,090 2,070 2,070 11,600
2005/03/14 2,045 2,120 2,045 2,090 32,600
2005/03/11 2,045 2,050 2,015 2,050 39,000
2005/03/10 2,020 2,035 2,010 2,010 36,800
2005/03/09 1,991 2,030 1,991 2,020 35,700
2005/03/08 2,030 2,035 1,985 2,010 33,400
2005/03/07 2,020 2,020 2,000 2,005 18,600
2005/03/04 2,010 2,015 1,989 2,015 34,500
2005/03/03 1,985 2,035 1,985 1,999 38,100
2005/03/02 2,015 2,035 2,000 2,000 37,900
2005/03/01 1,930 2,055 1,930 2,015 46,600
2005/02/28 1,881 1,923 1,881 1,919 18,000
2005/02/25 1,845 1,884 1,840 1,880 15,900
2005/02/24 1,840 1,856 1,840 1,851 30,500
2005/02/23 1,859 1,865 1,835 1,845 40,300
2005/02/22 1,885 1,895 1,821 1,842 17,600
2005/02/21 1,916 1,935 1,910 1,919 17,200
2005/02/18 1,929 1,932 1,905 1,916 10,500
2005/02/17 1,925 1,926 1,916 1,925 14,800
2005/02/16 1,905 1,940 1,905 1,926 13,600
2005/02/15 1,927 1,927 1,916 1,920 4,400
2005/02/14 1,940 1,945 1,921 1,922 13,800
2005/02/10 1,949 1,949 1,902 1,931 9,900
2005/02/09 1,960 1,960 1,945 1,949 18,000
2005/02/08 1,950 1,965 1,939 1,940 31,300
2005/02/07 1,861 1,927 1,840 1,904 21,600
2005/02/04 1,850 1,896 1,845 1,861 20,400
2005/02/03 1,845 1,850 1,838 1,850 10,900
2005/02/02 1,840 1,847 1,830 1,841 10,000
2005/02/01 1,819 1,838 1,817 1,828 12,300
2005/01/31 1,772 1,818 1,772 1,818 6,600
2005/01/28 1,801 1,801 1,783 1,800 5,700
2005/01/27 1,828 1,828 1,802 1,819 3,000
2005/01/26 1,817 1,828 1,791 1,810 5,400
2005/01/25 1,809 1,829 1,781 1,817 9,700
2005/01/24 1,805 1,821 1,801 1,817 4,700
2005/01/21 1,826 1,826 1,804 1,813 13,800
2005/01/20 1,781 1,810 1,781 1,803 12,100
2005/01/19 1,835 1,835 1,800 1,810 24,800
2005/01/18 1,811 1,823 1,807 1,820 32,200
2005/01/17 1,799 1,807 1,784 1,807 15,900
2005/01/14 1,805 1,810 1,782 1,796 13,000
2005/01/13 1,827 1,827 1,763 1,805 21,000
2005/01/12 1,806 1,840 1,804 1,827 27,200
2005/01/11 1,771 1,806 1,770 1,806 10,300
2005/01/07 1,733 1,759 1,720 1,758 11,900
2005/01/06 1,750 1,750 1,721 1,749 5,800
2005/01/05 1,767 1,767 1,742 1,753 5,800
2005/01/04 1,764 1,770 1,739 1,770 2,900

このページの先頭へ