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
2006/12/29 2,785 2,790 2,755 2,770 4,600
2006/12/28 2,780 2,785 2,745 2,745 6,700
2006/12/27 2,785 2,800 2,755 2,775 6,600
2006/12/26 2,760 2,780 2,750 2,760 24,200
2006/12/25 2,815 2,825 2,780 2,795 8,900
2006/12/22 2,840 2,840 2,795 2,820 10,400
2006/12/21 2,850 2,870 2,820 2,840 10,100
2006/12/20 2,830 2,850 2,805 2,850 16,900
2006/12/19 2,845 2,860 2,825 2,840 25,900
2006/12/18 2,780 2,830 2,760 2,820 22,500
2006/12/15 2,745 2,760 2,740 2,750 20,600
2006/12/14 2,700 2,730 2,695 2,730 15,800
2006/12/13 2,730 2,730 2,680 2,700 9,600
2006/12/12 2,670 2,700 2,660 2,700 25,200
2006/12/11 2,665 2,675 2,650 2,660 15,800
2006/12/08 2,645 2,665 2,645 2,655 19,700
2006/12/07 2,670 2,675 2,660 2,670 22,200
2006/12/06 2,625 2,685 2,625 2,680 14,400
2006/12/05 2,690 2,690 2,640 2,640 20,000
2006/12/04 2,645 2,690 2,630 2,675 12,000
2006/12/01 2,590 2,660 2,575 2,635 31,600
2006/11/30 2,690 2,695 2,660 2,680 11,500
2006/11/29 2,655 2,690 2,635 2,670 29,100
2006/11/28 2,600 2,650 2,580 2,650 15,700
2006/11/27 2,580 2,635 2,575 2,635 21,800
2006/11/24 2,550 2,580 2,530 2,575 16,700
2006/11/22 2,450 2,550 2,425 2,540 30,300
2006/11/21 2,565 2,570 2,480 2,490 28,300
2006/11/20 2,565 2,585 2,540 2,565 43,000
2006/11/17 2,505 2,595 2,505 2,555 21,800
2006/11/16 2,535 2,575 2,505 2,505 36,100
2006/11/15 2,515 2,545 2,510 2,535 41,800
2006/11/14 2,405 2,425 2,365 2,415 56,800
2006/11/13 2,500 2,505 2,400 2,405 28,500
2006/11/10 2,500 2,510 2,455 2,505 23,800
2006/11/09 2,530 2,545 2,500 2,515 19,600
2006/11/08 2,595 2,595 2,540 2,550 22,500
2006/11/07 2,600 2,630 2,590 2,595 37,600
2006/11/06 2,750 2,750 2,600 2,645 63,900
2006/11/02 2,750 2,805 2,740 2,785 35,300
2006/11/01 2,685 2,750 2,680 2,715 16,500
2006/10/31 2,610 2,690 2,600 2,680 17,600
2006/10/30 2,675 2,690 2,620 2,620 35,900
2006/10/27 2,750 2,750 2,680 2,715 36,300
2006/10/26 2,785 2,800 2,745 2,755 29,300
2006/10/25 2,860 2,860 2,785 2,785 22,300
2006/10/24 2,880 2,910 2,850 2,850 13,700
2006/10/23 2,860 2,875 2,845 2,875 7,800
2006/10/20 2,850 2,875 2,845 2,860 6,100
2006/10/19 2,880 2,900 2,845 2,845 12,100
2006/10/18 2,935 2,935 2,830 2,865 14,700
2006/10/17 2,910 2,950 2,870 2,905 18,000
2006/10/16 2,900 2,900 2,890 2,900 10,400
2006/10/13 2,880 2,900 2,850 2,900 18,000
2006/10/12 2,855 2,905 2,830 2,890 16,200
2006/10/11 3,010 3,010 2,935 2,935 11,600
2006/10/10 2,995 3,040 2,995 3,010 19,400
2006/10/06 3,000 3,010 2,980 3,000 13,600
2006/10/05 2,980 3,010 2,940 3,000 42,600
2006/10/04 2,950 2,995 2,950 2,980 33,700
2006/10/03 2,900 2,940 2,900 2,935 26,500
2006/10/02 2,895 2,935 2,880 2,915 11,000
2006/09/29 2,860 2,885 2,855 2,880 5,400
2006/09/28 2,855 2,890 2,825 2,855 8,100
2006/09/27 2,790 2,840 2,790 2,820 7,900
2006/09/26 2,790 2,800 2,785 2,790 3,600
2006/09/25 2,785 2,800 2,740 2,785 8,300
2006/09/22 2,830 2,855 2,790 2,790 11,900
2006/09/21 2,750 2,820 2,740 2,820 13,200
2006/09/20 2,800 2,800 2,775 2,775 7,000
2006/09/19 2,800 2,850 2,770 2,785 12,900
2006/09/15 2,795 2,800 2,780 2,790 7,900
2006/09/14 2,850 2,850 2,765 2,795 14,300
2006/09/13 2,915 2,915 2,815 2,845 11,100
2006/09/12 2,900 2,900 2,805 2,835 9,600
2006/09/11 2,905 2,920 2,860 2,900 18,100
2006/09/08 2,880 2,920 2,860 2,900 21,700
2006/09/07 2,900 2,940 2,855 2,905 29,800
2006/09/06 2,910 2,975 2,905 2,950 22,700
2006/09/05 2,960 2,980 2,905 2,925 49,200
2006/09/04 2,860 2,935 2,860 2,935 30,600
2006/09/01 2,825 2,845 2,820 2,845 16,100
2006/08/31 2,700 2,835 2,700 2,825 57,000
2006/08/30 2,670 2,700 2,665 2,700 17,400
2006/08/29 2,660 2,685 2,650 2,665 6,900
2006/08/28 2,685 2,690 2,650 2,665 15,900
2006/08/25 2,655 2,680 2,655 2,680 34,400
2006/08/24 2,670 2,670 2,650 2,655 11,600
2006/08/23 2,650 2,680 2,650 2,670 6,700
2006/08/22 2,685 2,685 2,640 2,665 14,800
2006/08/21 2,700 2,700 2,660 2,680 23,300
2006/08/18 2,685 2,715 2,670 2,695 21,400
2006/08/17 2,655 2,680 2,650 2,660 17,100
2006/08/16 2,610 2,630 2,575 2,615 22,800
2006/08/15 2,580 2,600 2,560 2,580 11,900
2006/08/14 2,545 2,565 2,520 2,550 10,200
2006/08/11 2,560 2,570 2,505 2,515 21,600
2006/08/10 2,555 2,595 2,500 2,550 46,900
2006/08/09 2,650 2,650 2,570 2,635 25,700
2006/08/08 2,655 2,740 2,640 2,675 34,500
2006/08/07 2,680 2,685 2,655 2,655 28,400
2006/08/04 2,620 2,735 2,620 2,680 29,800
2006/08/03 2,630 2,645 2,610 2,620 12,300
2006/08/02 2,670 2,670 2,620 2,645 7,200
2006/08/01 2,690 2,690 2,645 2,660 9,600
2006/07/31 2,720 2,740 2,680 2,695 44,300
2006/07/28 2,485 2,620 2,480 2,600 25,100
2006/07/27 2,450 2,470 2,420 2,470 6,000
2006/07/26 2,475 2,490 2,430 2,450 8,300
2006/07/25 2,480 2,490 2,425 2,460 14,700
2006/07/24 2,485 2,485 2,390 2,415 13,500
2006/07/21 2,480 2,510 2,470 2,485 9,900
2006/07/20 2,465 2,550 2,445 2,500 46,700
2006/07/19 2,470 2,500 2,370 2,440 33,200
2006/07/18 2,730 2,730 2,550 2,550 14,900
2006/07/14 2,750 2,750 2,695 2,735 4,300
2006/07/13 2,760 2,795 2,750 2,750 11,700
2006/07/12 2,780 2,795 2,715 2,765 19,200
2006/07/11 2,770 2,800 2,700 2,790 13,600
2006/07/10 2,720 2,780 2,680 2,770 19,100
2006/07/07 2,805 2,810 2,755 2,760 17,900
2006/07/06 2,845 2,845 2,790 2,790 26,800
2006/07/05 2,920 2,920 2,870 2,880 14,000
2006/07/04 2,975 2,975 2,920 2,935 17,300
2006/07/03 2,935 2,975 2,935 2,965 7,900
2006/06/30 2,950 2,990 2,920 2,955 13,500
2006/06/29 2,925 2,995 2,890 2,930 23,000
2006/06/28 2,915 2,920 2,880 2,920 40,900
2006/06/27 2,930 2,960 2,905 2,915 10,400
2006/06/26 2,930 2,935 2,900 2,910 4,700
2006/06/23 2,935 2,945 2,890 2,930 9,600
2006/06/22 3,000 3,000 2,910 2,920 13,400
2006/06/21 2,965 2,985 2,880 2,890 6,600
2006/06/20 2,990 2,995 2,955 2,955 6,500
2006/06/19 3,000 3,000 2,935 2,950 11,500
2006/06/16 2,990 2,990 2,910 2,920 26,000
2006/06/15 2,800 2,870 2,800 2,830 24,700
2006/06/14 2,660 2,780 2,625 2,705 18,300
2006/06/13 2,750 2,805 2,735 2,740 15,600
2006/06/12 2,730 2,815 2,690 2,815 29,200
2006/06/09 2,690 2,730 2,610 2,650 55,300
2006/06/08 2,785 2,820 2,730 2,730 27,400
2006/06/07 2,950 3,010 2,790 2,795 76,300
2006/06/06 3,100 3,140 3,010 3,050 11,900
2006/06/05 3,040 3,220 2,975 3,200 41,000
2006/06/02 3,000 3,050 2,945 3,030 19,900
2006/06/01 3,130 3,130 3,030 3,040 17,600
2006/05/31 3,070 3,080 3,010 3,080 19,900
2006/05/30 3,070 3,180 3,070 3,160 33,900
2006/05/29 3,220 3,220 3,100 3,100 10,000
2006/05/26 3,150 3,200 3,150 3,180 23,500
2006/05/25 3,230 3,230 3,080 3,120 30,600
2006/05/24 3,310 3,310 3,190 3,230 22,600
2006/05/23 3,270 3,320 3,190 3,310 30,200
2006/05/22 3,290 3,310 3,250 3,290 11,100
2006/05/19 3,180 3,270 3,120 3,250 20,800
2006/05/18 3,160 3,260 3,140 3,240 23,100
2006/05/17 3,240 3,280 3,160 3,220 29,900
2006/05/16 3,320 3,370 3,080 3,140 46,200
2006/05/15 3,230 3,400 3,230 3,370 36,800
2006/05/12 3,250 3,400 3,230 3,380 54,900
2006/05/11 3,270 3,310 3,260 3,300 61,300
2006/05/10 3,250 3,300 3,220 3,220 58,400
2006/05/09 3,160 3,250 3,150 3,240 53,400
2006/05/08 3,160 3,170 3,150 3,160 28,800
2006/05/02 3,050 3,140 3,040 3,140 27,500
2006/05/01 3,100 3,150 3,030 3,130 14,300
2006/04/28 3,100 3,100 3,000 3,080 14,300
2006/04/27 3,110 3,110 3,070 3,090 8,700
2006/04/26 3,070 3,120 3,050 3,120 13,600
2006/04/25 3,060 3,120 3,060 3,100 14,700
2006/04/24 3,180 3,180 3,080 3,130 23,100
2006/04/21 3,130 3,180 3,120 3,170 27,700
2006/04/20 3,140 3,170 3,130 3,140 12,900
2006/04/19 3,170 3,180 3,140 3,160 24,100
2006/04/18 3,060 3,150 3,060 3,140 24,200
2006/04/17 3,110 3,120 3,060 3,090 30,500
2006/04/14 3,100 3,120 3,080 3,110 21,500
2006/04/13 3,080 3,110 3,040 3,080 18,900
2006/04/12 3,040 3,080 3,020 3,050 19,200
2006/04/11 3,110 3,170 3,060 3,110 20,000
2006/04/10 3,120 3,140 3,070 3,140 17,400
2006/04/07 3,130 3,150 3,030 3,100 50,200
2006/04/06 3,120 3,160 3,100 3,120 22,100
2006/04/05 3,210 3,210 3,120 3,130 41,100
2006/04/04 3,200 3,220 3,140 3,160 33,700
2006/04/03 3,110 3,160 3,100 3,160 42,100
2006/03/31 3,060 3,080 3,030 3,040 30,200
2006/03/30 3,060 3,060 3,000 3,010 64,400
2006/03/29 2,970 3,060 2,970 3,020 71,000
2006/03/28 2,975 3,000 2,920 2,960 70,100
2006/03/27 2,990 3,000 2,880 2,905 52,600
2006/03/24 3,000 3,000 2,910 2,910 48,800
2006/03/23 3,180 3,180 3,000 3,010 43,700
2006/03/22 3,100 3,120 3,070 3,120 22,700
2006/03/20 3,050 3,220 3,050 3,140 19,800
2006/03/17 2,980 3,050 2,980 3,050 17,800
2006/03/16 3,010 3,050 2,970 2,980 19,200
2006/03/15 3,010 3,060 2,960 2,965 12,000
2006/03/14 3,080 3,080 2,950 2,950 15,100
2006/03/13 2,985 3,050 2,950 3,030 22,400
2006/03/10 2,925 2,995 2,855 2,905 19,400
2006/03/09 2,825 2,925 2,825 2,920 9,600
2006/03/08 2,850 2,865 2,800 2,865 12,800
2006/03/07 2,950 2,950 2,835 2,865 10,200
2006/03/06 2,925 2,930 2,785 2,910 12,300
2006/03/03 2,905 3,000 2,885 2,895 17,600
2006/03/02 2,925 2,940 2,885 2,900 24,400
2006/03/01 2,905 2,945 2,890 2,930 20,200
2006/02/28 2,950 3,010 2,910 2,945 48,800
2006/02/27 2,950 3,010 2,910 2,910 29,600
2006/02/24 2,875 2,905 2,800 2,855 22,400
2006/02/23 2,785 2,880 2,765 2,795 23,200
2006/02/22 2,840 2,840 2,725 2,745 28,200
2006/02/21 2,700 2,720 2,520 2,660 30,000
2006/02/20 2,695 2,735 2,575 2,725 19,300
2006/02/17 2,975 2,975 2,805 2,805 12,200
2006/02/16 2,900 2,940 2,850 2,905 13,700
2006/02/15 2,980 3,060 2,890 2,930 24,200
2006/02/14 2,960 3,010 2,880 2,975 14,700
2006/02/13 2,980 3,010 2,950 2,975 14,700
2006/02/10 3,160 3,160 2,950 3,080 24,500
2006/02/09 3,160 3,270 3,120 3,160 25,100
2006/02/08 3,280 3,280 3,110 3,110 16,500
2006/02/07 3,270 3,280 3,230 3,280 6,400
2006/02/06 3,290 3,300 3,220 3,260 9,700
2006/02/03 3,230 3,290 3,210 3,270 14,000
2006/02/02 3,250 3,330 3,250 3,310 9,700
2006/02/01 3,310 3,340 3,210 3,230 19,500
2006/01/31 3,370 3,400 3,310 3,310 23,700
2006/01/30 3,370 3,410 3,350 3,350 18,000
2006/01/27 3,350 3,350 3,270 3,270 23,400
2006/01/26 3,250 3,300 3,220 3,250 15,400
2006/01/25 3,240 3,270 3,150 3,150 20,300
2006/01/24 3,180 3,350 3,180 3,200 25,100
2006/01/23 3,350 3,380 3,160 3,180 25,200
2006/01/20 3,440 3,530 3,400 3,410 16,700
2006/01/19 3,270 3,430 3,250 3,400 32,600
2006/01/18 3,460 3,490 3,060 3,320 30,500
2006/01/17 3,450 3,780 3,420 3,560 53,300
2006/01/16 3,500 3,640 3,480 3,550 91,200
2006/01/13 3,230 3,410 3,230 3,340 33,100
2006/01/12 3,230 3,260 3,190 3,250 13,300
2006/01/11 3,190 3,250 3,170 3,230 10,100
2006/01/10 3,270 3,320 3,190 3,240 26,100
2006/01/06 3,230 3,320 3,230 3,260 16,900
2006/01/05 3,250 3,280 3,220 3,260 15,400
2006/01/04 3,250 3,260 3,190 3,220 9,500

このページの先頭へ