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
2007/12/28 1,730 1,730 1,697 1,703 19,100
2007/12/27 1,700 1,729 1,700 1,716 24,200
2007/12/26 1,707 1,716 1,684 1,703 29,900
2007/12/25 1,697 1,785 1,637 1,677 44,800
2007/12/21 1,577 1,641 1,563 1,637 37,700
2007/12/20 1,687 1,695 1,616 1,626 28,100
2007/12/19 1,701 1,750 1,682 1,688 21,000
2007/12/18 1,696 1,704 1,681 1,693 23,300
2007/12/17 1,700 1,729 1,696 1,696 23,900
2007/12/14 1,763 1,773 1,737 1,738 28,900
2007/12/13 1,801 1,820 1,763 1,766 41,400
2007/12/12 1,786 1,817 1,783 1,817 44,700
2007/12/11 1,800 1,836 1,797 1,816 46,100
2007/12/10 1,848 1,850 1,813 1,832 47,500
2007/12/07 1,882 1,896 1,840 1,878 47,700
2007/12/06 1,910 1,910 1,880 1,896 53,700
2007/12/05 1,952 1,952 1,920 1,936 39,900
2007/12/04 1,951 1,967 1,950 1,952 28,200
2007/12/03 1,908 1,967 1,905 1,943 51,100
2007/11/30 1,877 1,905 1,870 1,887 46,700
2007/11/29 1,839 1,880 1,839 1,878 43,500
2007/11/28 1,817 1,839 1,803 1,835 21,900
2007/11/27 1,770 1,820 1,740 1,815 31,800
2007/11/26 1,789 1,812 1,780 1,781 50,900
2007/11/22 1,781 1,792 1,778 1,781 47,900
2007/11/21 1,748 1,771 1,746 1,761 72,400
2007/11/20 1,666 1,745 1,638 1,739 57,100
2007/11/19 1,699 1,720 1,650 1,689 93,500
2007/11/16 1,639 1,688 1,613 1,666 98,300
2007/11/15 1,546 1,619 1,546 1,611 63,800
2007/11/14 1,493 1,577 1,492 1,539 55,700
2007/11/13 1,500 1,505 1,447 1,453 79,700
2007/11/12 1,530 1,530 1,455 1,468 86,600
2007/11/09 1,501 1,600 1,491 1,570 165,700
2007/11/08 1,777 1,777 1,655 1,711 48,500
2007/11/07 1,831 1,838 1,730 1,776 34,500
2007/11/06 1,842 1,852 1,832 1,849 28,600
2007/11/05 1,875 1,880 1,848 1,852 29,200
2007/11/02 1,893 1,900 1,881 1,887 19,900
2007/11/01 1,882 1,895 1,882 1,892 16,200
2007/10/31 1,875 1,890 1,873 1,889 19,400
2007/10/30 1,892 1,900 1,874 1,890 25,200
2007/10/29 1,895 1,900 1,882 1,891 19,600
2007/10/26 1,881 1,900 1,881 1,895 13,900
2007/10/25 1,899 1,905 1,872 1,881 25,100
2007/10/24 1,901 1,910 1,896 1,899 28,600
2007/10/23 1,903 1,920 1,873 1,899 23,900
2007/10/22 1,837 1,898 1,816 1,873 30,800
2007/10/19 1,870 1,875 1,861 1,865 16,700
2007/10/18 1,881 1,894 1,862 1,874 50,800
2007/10/17 1,909 1,910 1,881 1,900 39,300
2007/10/16 1,961 1,975 1,939 1,939 25,800
2007/10/15 2,025 2,025 1,970 1,977 20,500
2007/10/12 2,030 2,030 1,963 1,979 54,000
2007/10/11 2,010 2,020 1,992 2,020 18,300
2007/10/10 2,010 2,010 1,989 2,005 24,400
2007/10/09 1,985 2,005 1,980 1,993 24,800
2007/10/05 1,975 1,982 1,970 1,977 21,100
2007/10/04 1,971 1,982 1,965 1,971 40,400
2007/10/03 1,978 1,978 1,954 1,971 23,100
2007/10/02 1,951 1,967 1,943 1,958 29,500
2007/10/01 1,954 1,968 1,943 1,948 19,000
2007/09/28 1,966 1,967 1,934 1,955 23,600
2007/09/27 1,990 2,000 1,947 1,977 27,600
2007/09/26 1,955 1,960 1,929 1,960 20,100
2007/09/25 1,939 1,959 1,926 1,954 11,300
2007/09/21 1,946 1,960 1,936 1,940 14,800
2007/09/20 2,010 2,010 1,967 1,976 16,400
2007/09/19 1,984 1,990 1,940 1,983 11,200
2007/09/18 1,995 1,996 1,926 1,930 40,200
2007/09/14 1,925 2,010 1,925 1,983 45,700
2007/09/13 1,930 1,948 1,923 1,929 19,300
2007/09/12 1,946 1,950 1,925 1,933 14,500
2007/09/11 1,920 1,940 1,920 1,931 23,500
2007/09/10 1,925 1,934 1,910 1,930 82,800
2007/09/07 1,910 1,952 1,904 1,940 44,400
2007/09/06 1,886 1,905 1,876 1,897 22,800
2007/09/05 1,947 1,951 1,902 1,905 31,300
2007/09/04 1,990 1,990 1,931 1,947 38,200
2007/09/03 1,983 1,991 1,973 1,989 21,200
2007/08/31 1,902 1,953 1,875 1,953 57,900
2007/08/30 1,936 1,950 1,901 1,919 38,600
2007/08/29 1,943 1,950 1,925 1,932 21,700
2007/08/28 1,991 1,992 1,960 1,981 12,100
2007/08/27 1,983 1,996 1,970 1,976 25,200
2007/08/24 2,010 2,010 1,963 1,979 55,100
2007/08/23 1,990 2,025 1,972 2,020 16,500
2007/08/22 1,915 1,977 1,915 1,968 24,600
2007/08/21 1,907 1,986 1,906 1,967 73,700
2007/08/20 1,955 1,955 1,892 1,907 49,900
2007/08/17 1,997 1,998 1,886 1,895 127,700
2007/08/16 2,000 2,040 1,992 2,035 107,000
2007/08/15 2,020 2,065 2,005 2,030 41,400
2007/08/14 1,990 2,055 1,990 2,050 62,400
2007/08/13 1,897 2,015 1,897 1,998 89,800
2007/08/10 1,877 1,920 1,824 1,886 82,200
2007/08/09 1,960 1,960 1,850 1,880 178,200
2007/08/08 2,085 2,375 1,870 1,969 148,700
2007/08/07 2,165 2,175 2,080 2,095 66,000
2007/08/06 2,175 2,185 2,160 2,170 37,600
2007/08/03 2,230 2,245 2,200 2,205 44,200
2007/08/02 2,250 2,260 2,215 2,225 34,700
2007/08/01 2,275 2,295 2,220 2,225 32,400
2007/07/31 2,295 2,325 2,265 2,275 38,600
2007/07/30 2,240 2,290 2,230 2,260 53,100
2007/07/27 2,255 2,295 2,250 2,265 53,900
2007/07/26 2,340 2,340 2,295 2,295 57,300
2007/07/25 2,310 2,340 2,305 2,330 52,000
2007/07/24 2,380 2,395 2,315 2,320 82,900
2007/07/23 2,375 2,390 2,370 2,385 32,200
2007/07/20 2,420 2,425 2,400 2,400 31,800
2007/07/19 2,395 2,435 2,395 2,425 42,800
2007/07/18 2,400 2,415 2,370 2,375 49,100
2007/07/17 2,395 2,400 2,380 2,395 36,000
2007/07/13 2,395 2,400 2,370 2,390 32,900
2007/07/12 2,385 2,395 2,370 2,385 27,900
2007/07/11 2,400 2,400 2,370 2,375 29,100
2007/07/10 2,415 2,415 2,380 2,400 35,800
2007/07/09 2,425 2,435 2,420 2,430 30,900
2007/07/06 2,380 2,400 2,380 2,400 42,700
2007/07/05 2,365 2,385 2,365 2,375 29,800
2007/07/04 2,400 2,405 2,345 2,360 78,800
2007/07/03 2,405 2,415 2,390 2,395 38,200
2007/07/02 2,400 2,405 2,390 2,395 62,100
2007/06/29 2,390 2,410 2,390 2,400 33,100
2007/06/28 2,390 2,400 2,380 2,385 40,000
2007/06/27 2,400 2,400 2,380 2,390 30,600
2007/06/26 2,445 2,445 2,380 2,395 42,700
2007/06/25 2,420 2,460 2,420 2,440 47,000
2007/06/22 2,475 2,490 2,455 2,460 38,000
2007/06/21 2,470 2,505 2,465 2,485 37,100
2007/06/20 2,490 2,505 2,460 2,505 56,600
2007/06/19 2,585 2,585 2,510 2,515 28,000
2007/06/18 2,540 2,575 2,530 2,565 54,700
2007/06/15 2,540 2,565 2,515 2,525 30,200
2007/06/14 2,495 2,510 2,485 2,500 16,400
2007/06/13 2,460 2,465 2,430 2,455 57,200
2007/06/12 2,530 2,535 2,490 2,500 22,000
2007/06/11 2,540 2,545 2,520 2,525 21,800
2007/06/08 2,495 2,520 2,475 2,510 45,600
2007/06/07 2,570 2,575 2,490 2,525 93,600
2007/06/06 2,555 2,595 2,520 2,595 60,700
2007/06/05 2,595 2,595 2,565 2,585 17,700
2007/06/04 2,620 2,635 2,570 2,595 34,200
2007/06/01 2,585 2,645 2,520 2,635 84,800
2007/05/31 2,555 2,610 2,520 2,580 192,700
2007/05/30 2,560 2,585 2,475 2,515 89,900
2007/05/29 2,530 2,615 2,530 2,605 64,600
2007/05/28 2,530 2,575 2,520 2,575 86,800
2007/05/25 2,425 2,490 2,365 2,490 70,300
2007/05/24 2,405 2,430 2,375 2,425 44,200
2007/05/23 2,300 2,370 2,295 2,365 38,500
2007/05/22 2,310 2,315 2,265 2,300 41,800
2007/05/21 2,345 2,360 2,295 2,325 37,000
2007/05/18 2,355 2,380 2,345 2,355 21,800
2007/05/17 2,360 2,370 2,350 2,350 30,900
2007/05/16 2,395 2,395 2,325 2,350 42,800
2007/05/15 2,380 2,395 2,360 2,390 60,100
2007/05/14 2,445 2,445 2,360 2,380 79,400
2007/05/11 2,600 2,605 2,280 2,465 82,900
2007/05/10 2,595 2,600 2,585 2,600 31,000
2007/05/09 2,570 2,590 2,565 2,585 26,600
2007/05/08 2,565 2,600 2,565 2,580 31,400
2007/05/07 2,550 2,565 2,545 2,560 22,400
2007/05/02 2,560 2,560 2,525 2,535 29,500
2007/05/01 2,550 2,555 2,540 2,555 22,200
2007/04/27 2,535 2,550 2,520 2,550 21,500
2007/04/26 2,535 2,550 2,525 2,545 22,500
2007/04/25 2,500 2,530 2,485 2,530 34,700
2007/04/24 2,475 2,480 2,460 2,480 31,200
2007/04/23 2,500 2,500 2,470 2,480 35,400
2007/04/20 2,455 2,490 2,455 2,470 34,100
2007/04/19 2,510 2,530 2,465 2,480 52,800
2007/04/18 2,505 2,515 2,485 2,510 28,500
2007/04/17 2,520 2,535 2,495 2,495 41,600
2007/04/16 2,470 2,530 2,470 2,500 56,200
2007/04/13 2,465 2,475 2,440 2,445 25,900
2007/04/12 2,480 2,485 2,460 2,470 28,800
2007/04/11 2,490 2,510 2,485 2,500 33,800
2007/04/10 2,450 2,495 2,450 2,490 49,300
2007/04/09 2,415 2,475 2,415 2,470 53,400
2007/04/06 2,450 2,450 2,435 2,435 14,000
2007/04/05 2,450 2,455 2,430 2,450 18,500
2007/04/04 2,405 2,460 2,405 2,450 48,900
2007/04/03 2,345 2,400 2,345 2,390 41,100
2007/04/02 2,380 2,390 2,340 2,340 43,800
2007/03/30 2,385 2,420 2,360 2,380 49,900
2007/03/29 2,400 2,410 2,380 2,400 14,200
2007/03/28 2,405 2,420 2,385 2,400 21,000
2007/03/27 2,450 2,470 2,410 2,420 20,800
2007/03/26 2,460 2,465 2,435 2,450 20,800
2007/03/23 2,450 2,460 2,435 2,450 25,300
2007/03/22 2,435 2,460 2,430 2,435 37,400
2007/03/20 2,380 2,410 2,380 2,400 21,900
2007/03/19 2,365 2,380 2,350 2,365 31,800
2007/03/16 2,420 2,425 2,375 2,380 27,700
2007/03/15 2,365 2,425 2,365 2,410 27,700
2007/03/14 2,410 2,415 2,350 2,350 42,500
2007/03/13 2,470 2,475 2,435 2,435 38,700
2007/03/12 2,435 2,450 2,420 2,440 34,800
2007/03/09 2,400 2,420 2,400 2,400 58,700
2007/03/08 2,370 2,415 2,370 2,410 45,200
2007/03/07 2,385 2,395 2,355 2,365 42,500
2007/03/06 2,310 2,360 2,310 2,350 75,400
2007/03/05 2,400 2,415 2,335 2,345 69,400
2007/03/02 2,445 2,460 2,420 2,435 47,600
2007/03/01 2,480 2,480 2,400 2,440 82,300
2007/02/28 2,360 2,425 2,300 2,410 89,600
2007/02/27 2,505 2,510 2,470 2,495 58,500
2007/02/26 2,465 2,535 2,465 2,485 110,700
2007/02/23 2,445 2,455 2,415 2,425 57,300
2007/02/22 2,425 2,435 2,405 2,435 78,400
2007/02/21 2,470 2,470 2,415 2,425 95,700
2007/02/20 2,450 2,455 2,435 2,445 77,600
2007/02/19 2,430 2,430 2,405 2,420 40,500
2007/02/16 2,400 2,415 2,400 2,405 72,400
2007/02/15 2,400 2,405 2,370 2,390 69,400
2007/02/14 2,425 2,425 2,390 2,405 88,500
2007/02/13 2,460 2,495 2,390 2,400 118,800
2007/02/09 2,405 2,455 2,405 2,445 162,800
2007/02/08 2,590 2,650 2,425 2,470 164,000
2007/02/07 2,615 2,620 2,565 2,575 30,600
2007/02/06 2,620 2,635 2,605 2,615 15,000
2007/02/05 2,665 2,665 2,600 2,605 39,900
2007/02/02 2,665 2,685 2,650 2,650 15,100
2007/02/01 2,600 2,635 2,600 2,630 26,200
2007/01/31 2,655 2,660 2,580 2,605 57,500
2007/01/30 2,620 2,690 2,620 2,650 55,400
2007/01/29 2,650 2,650 2,610 2,620 38,100
2007/01/26 2,675 2,695 2,650 2,650 48,000
2007/01/25 2,725 2,725 2,670 2,675 75,100
2007/01/24 2,725 2,725 2,680 2,725 131,200
2007/01/23 2,770 2,775 2,730 2,730 43,100
2007/01/22 2,790 2,820 2,760 2,770 66,700
2007/01/19 2,710 2,750 2,700 2,750 91,500
2007/01/18 2,670 2,680 2,650 2,655 36,000
2007/01/17 2,710 2,710 2,655 2,675 28,400
2007/01/16 2,715 2,735 2,705 2,715 27,900
2007/01/15 2,730 2,740 2,700 2,730 14,700
2007/01/12 2,665 2,700 2,635 2,690 19,100
2007/01/11 2,670 2,710 2,670 2,690 13,500
2007/01/10 2,725 2,730 2,670 2,700 15,100
2007/01/09 2,740 2,745 2,705 2,730 17,300
2007/01/05 2,800 2,810 2,740 2,740 9,400
2007/01/04 2,780 2,790 2,780 2,780 4,800

このページの先頭へ