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
2009/12/30 2,040 2,040 1,981 1,987 19,200
2009/12/29 2,005 2,010 1,973 2,010 16,700
2009/12/28 2,005 2,010 1,959 1,995 16,300
2009/12/25 1,985 2,025 1,971 1,999 18,600
2009/12/24 2,135 2,135 2,000 2,025 59,600
2009/12/22 2,130 2,150 2,120 2,135 20,500
2009/12/21 2,100 2,130 2,100 2,120 15,700
2009/12/18 2,100 2,110 2,080 2,100 14,000
2009/12/17 2,120 2,120 2,075 2,085 9,400
2009/12/16 2,140 2,145 2,060 2,080 18,300
2009/12/15 2,175 2,195 2,110 2,140 20,300
2009/12/14 2,130 2,190 2,110 2,190 24,700
2009/12/11 2,085 2,135 2,035 2,115 32,800
2009/12/10 2,120 2,140 2,095 2,130 16,700
2009/12/09 2,090 2,115 2,065 2,085 13,200
2009/12/08 2,130 2,130 2,085 2,095 26,500
2009/12/07 2,110 2,135 2,080 2,130 19,100
2009/12/04 2,095 2,095 2,030 2,085 21,800
2009/12/03 2,085 2,115 2,040 2,105 33,300
2009/12/02 2,050 2,090 2,025 2,070 17,100
2009/12/01 2,035 2,055 1,971 2,055 49,700
2009/11/30 1,866 2,055 1,866 2,020 55,900
2009/11/27 1,891 1,950 1,879 1,896 32,800
2009/11/26 1,979 1,979 1,932 1,935 30,200
2009/11/25 1,951 1,995 1,933 1,981 20,100
2009/11/24 1,984 2,010 1,960 1,966 63,700
2009/11/20 1,892 1,982 1,892 1,968 88,200
2009/11/19 1,803 1,896 1,781 1,875 68,600
2009/11/18 1,774 1,847 1,770 1,828 38,300
2009/11/17 1,808 1,837 1,754 1,774 21,600
2009/11/16 1,820 1,841 1,798 1,808 20,100
2009/11/13 1,863 1,879 1,786 1,802 39,000
2009/11/12 1,817 1,872 1,805 1,846 64,000
2009/11/11 1,877 1,908 1,832 1,847 45,600
2009/11/10 1,888 1,890 1,851 1,877 43,100
2009/11/09 1,885 1,886 1,816 1,864 47,700
2009/11/06 1,960 1,980 1,861 1,917 45,600
2009/11/05 2,030 2,050 1,965 1,989 30,600
2009/11/04 2,055 2,070 2,015 2,070 19,900
2009/11/02 2,025 2,075 2,010 2,050 26,100
2009/10/30 2,105 2,140 2,080 2,100 20,900
2009/10/29 2,100 2,100 2,070 2,095 28,100
2009/10/28 2,065 2,150 2,065 2,125 26,000
2009/10/27 2,055 2,115 2,045 2,045 30,500
2009/10/26 2,150 2,190 2,050 2,095 43,800
2009/10/23 2,235 2,235 2,120 2,150 31,900
2009/10/22 2,250 2,250 2,155 2,200 23,100
2009/10/21 2,245 2,290 2,245 2,290 7,500
2009/10/20 2,350 2,350 2,295 2,300 15,600
2009/10/19 2,350 2,350 2,325 2,335 23,300
2009/10/16 2,355 2,355 2,300 2,350 24,700
2009/10/15 2,350 2,360 2,315 2,360 41,000
2009/10/14 2,295 2,380 2,275 2,370 67,100
2009/10/13 2,235 2,280 2,165 2,280 23,600
2009/10/09 2,195 2,245 2,155 2,235 35,400
2009/10/08 2,200 2,215 2,150 2,190 12,700
2009/10/07 2,140 2,195 2,065 2,195 21,500
2009/10/06 2,065 2,130 2,050 2,120 23,800
2009/10/05 2,045 2,100 2,005 2,085 35,200
2009/10/02 2,165 2,200 2,030 2,070 43,200
2009/10/01 2,255 2,280 2,230 2,235 15,100
2009/09/30 2,240 2,290 2,240 2,290 13,300
2009/09/29 2,240 2,285 2,220 2,265 18,800
2009/09/28 2,190 2,235 2,180 2,200 35,800
2009/09/25 2,320 2,325 2,275 2,290 22,700
2009/09/24 2,310 2,370 2,310 2,340 21,500
2009/09/18 2,340 2,340 2,275 2,310 21,800
2009/09/17 2,295 2,335 2,295 2,330 20,200
2009/09/16 2,260 2,330 2,255 2,255 23,300
2009/09/15 2,320 2,330 2,265 2,270 30,900
2009/09/14 2,370 2,385 2,320 2,340 40,100
2009/09/11 2,380 2,420 2,310 2,390 52,200
2009/09/10 2,400 2,450 2,355 2,380 76,200
2009/09/09 2,155 2,450 2,155 2,380 218,400
2009/09/08 2,065 2,195 2,065 2,180 45,200
2009/09/07 2,050 2,130 2,025 2,095 29,100
2009/09/04 2,160 2,165 2,050 2,050 47,000
2009/09/03 2,205 2,205 2,160 2,165 26,000
2009/09/02 2,200 2,215 2,140 2,215 39,000
2009/09/01 2,175 2,220 2,170 2,205 36,700
2009/08/31 2,130 2,200 2,130 2,180 42,600
2009/08/28 2,115 2,120 2,100 2,110 42,900
2009/08/27 2,105 2,110 2,095 2,105 33,200
2009/08/26 2,095 2,130 2,085 2,105 46,600
2009/08/25 2,000 2,135 1,963 2,095 73,400
2009/08/24 1,943 2,030 1,943 2,000 57,600
2009/08/21 1,843 1,940 1,820 1,938 81,600
2009/08/20 1,737 1,850 1,737 1,850 35,300
2009/08/19 1,745 1,766 1,733 1,737 14,600
2009/08/18 1,746 1,798 1,733 1,766 15,800
2009/08/17 1,770 1,796 1,768 1,774 9,600
2009/08/14 1,818 1,827 1,788 1,788 22,100
2009/08/13 1,798 1,845 1,798 1,817 31,000
2009/08/12 1,731 1,850 1,701 1,795 33,100
2009/08/11 1,671 1,763 1,623 1,743 57,900
2009/08/10 1,657 1,688 1,610 1,667 26,700
2009/08/07 1,638 1,678 1,638 1,657 19,200
2009/08/06 1,644 1,677 1,605 1,667 16,200
2009/08/05 1,715 1,716 1,664 1,674 21,200
2009/08/04 1,773 1,779 1,738 1,745 12,300
2009/08/03 1,780 1,780 1,751 1,769 12,500
2009/07/31 1,772 1,789 1,763 1,763 8,900
2009/07/30 1,790 1,794 1,750 1,771 18,400
2009/07/29 1,766 1,798 1,765 1,768 16,000
2009/07/28 1,790 1,790 1,751 1,765 10,600
2009/07/27 1,789 1,810 1,782 1,788 35,300
2009/07/24 1,748 1,788 1,748 1,788 15,200
2009/07/23 1,772 1,778 1,746 1,746 35,100
2009/07/22 1,774 1,781 1,757 1,757 23,600
2009/07/21 1,741 1,779 1,720 1,760 26,300
2009/07/17 1,650 1,758 1,650 1,740 26,200
2009/07/16 1,618 1,660 1,618 1,646 20,300
2009/07/15 1,630 1,631 1,602 1,604 12,600
2009/07/14 1,601 1,622 1,583 1,605 13,200
2009/07/13 1,644 1,647 1,567 1,581 27,100
2009/07/10 1,671 1,718 1,646 1,681 12,500
2009/07/09 1,722 1,722 1,645 1,681 13,400
2009/07/08 1,715 1,753 1,651 1,723 35,200
2009/07/07 1,763 1,810 1,715 1,715 44,000
2009/07/06 1,690 1,750 1,685 1,745 30,900
2009/07/03 1,667 1,695 1,645 1,686 17,000
2009/07/02 1,660 1,690 1,660 1,676 13,000
2009/07/01 1,666 1,722 1,633 1,654 25,200
2009/06/30 1,646 1,699 1,620 1,692 20,500
2009/06/29 1,659 1,659 1,611 1,619 6,200
2009/06/26 1,649 1,670 1,630 1,656 26,500
2009/06/25 1,569 1,649 1,569 1,648 38,000
2009/06/24 1,568 1,568 1,542 1,566 31,100
2009/06/23 1,551 1,591 1,551 1,568 17,700
2009/06/22 1,612 1,640 1,590 1,602 20,100
2009/06/19 1,639 1,649 1,609 1,612 31,600
2009/06/18 1,569 1,625 1,557 1,617 56,500
2009/06/17 1,564 1,575 1,536 1,565 32,700
2009/06/16 1,540 1,545 1,519 1,539 19,900
2009/06/15 1,550 1,563 1,533 1,550 19,500
2009/06/12 1,529 1,550 1,501 1,550 27,900
2009/06/11 1,531 1,532 1,524 1,528 7,900
2009/06/10 1,469 1,552 1,455 1,550 51,400
2009/06/09 1,465 1,488 1,426 1,472 52,300
2009/06/08 1,512 1,545 1,491 1,492 45,000
2009/06/05 1,526 1,526 1,500 1,511 28,500
2009/06/04 1,541 1,555 1,526 1,544 14,700
2009/06/03 1,512 1,556 1,485 1,541 35,500
2009/06/02 1,570 1,570 1,535 1,542 37,200
2009/06/01 1,495 1,578 1,494 1,564 49,800
2009/05/29 1,429 1,511 1,422 1,495 57,500
2009/05/28 1,400 1,450 1,391 1,429 110,000
2009/05/27 1,381 1,422 1,372 1,420 54,600
2009/05/26 1,334 1,383 1,330 1,380 40,300
2009/05/25 1,310 1,343 1,309 1,331 48,700
2009/05/22 1,328 1,337 1,262 1,319 65,700
2009/05/21 1,272 1,345 1,240 1,328 93,500
2009/05/20 1,251 1,262 1,240 1,256 102,500
2009/05/19 1,222 1,240 1,215 1,235 35,100
2009/05/18 1,200 1,225 1,195 1,212 32,800
2009/05/15 1,199 1,220 1,199 1,205 21,900
2009/05/14 1,178 1,225 1,170 1,209 41,600
2009/05/13 1,188 1,188 1,155 1,178 8,000
2009/05/12 1,186 1,190 1,175 1,187 11,900
2009/05/11 1,199 1,200 1,177 1,185 14,600
2009/05/08 1,130 1,196 1,130 1,194 25,900
2009/05/07 1,117 1,189 1,117 1,150 10,300
2009/05/01 1,100 1,105 1,071 1,081 12,900
2009/04/30 1,066 1,095 1,066 1,091 9,800
2009/04/28 1,074 1,090 1,051 1,051 13,900
2009/04/27 1,112 1,132 1,090 1,092 4,200
2009/04/24 1,084 1,109 1,081 1,081 5,700
2009/04/23 1,079 1,098 1,071 1,080 18,500
2009/04/22 1,162 1,170 1,108 1,124 20,900
2009/04/21 1,193 1,211 1,162 1,162 24,600
2009/04/20 1,184 1,200 1,181 1,194 17,500
2009/04/17 1,160 1,200 1,160 1,183 31,300
2009/04/16 1,100 1,161 1,100 1,140 22,900
2009/04/15 1,091 1,138 1,091 1,111 25,500
2009/04/14 1,026 1,051 985 1,051 14,600
2009/04/13 1,020 1,050 1,010 1,026 8,200
2009/04/10 1,014 1,020 1,010 1,020 9,700
2009/04/09 975 1,017 973 1,014 10,100
2009/04/08 983 988 982 984 13,000
2009/04/07 980 995 971 983 11,700
2009/04/06 1,000 1,021 978 992 9,200
2009/04/03 1,026 1,032 1,012 1,015 9,000
2009/04/02 998 1,010 993 1,009 8,200
2009/04/01 966 991 966 991 6,600
2009/03/31 987 987 970 976 7,800
2009/03/30 999 1,011 991 993 5,400
2009/03/27 982 1,015 976 990 13,800
2009/03/26 1,000 1,012 998 1,012 6,300
2009/03/25 990 999 987 999 11,700
2009/03/24 980 990 969 981 10,300
2009/03/23 938 970 938 965 10,600
2009/03/19 945 950 931 947 8,900
2009/03/18 950 955 925 925 7,900
2009/03/17 953 959 941 950 7,000
2009/03/16 955 958 932 934 5,200
2009/03/13 946 946 925 928 13,300
2009/03/12 913 932 913 927 8,600
2009/03/11 929 935 929 929 4,600
2009/03/10 918 924 912 917 3,500
2009/03/09 925 931 915 928 10,200
2009/03/06 922 950 913 935 9,900
2009/03/05 958 958 935 950 9,700
2009/03/04 932 940 920 940 6,000
2009/03/03 960 960 933 942 6,200
2009/03/02 968 968 953 954 4,200
2009/02/27 944 974 944 964 7,800
2009/02/26 943 944 933 944 5,900
2009/02/25 928 937 921 935 5,500
2009/02/24 888 919 887 918 5,600
2009/02/23 887 899 887 899 5,300
2009/02/20 906 914 896 897 11,500
2009/02/19 891 900 890 896 7,400
2009/02/18 901 905 889 890 10,600
2009/02/17 922 922 910 911 8,500
2009/02/16 920 928 915 923 9,700
2009/02/13 933 933 913 920 7,300
2009/02/12 923 934 923 934 9,600
2009/02/10 936 943 933 933 3,800
2009/02/09 957 959 926 926 17,000
2009/02/06 966 980 943 956 15,700
2009/02/05 964 980 950 958 11,400
2009/02/04 951 964 933 964 9,300
2009/02/03 950 954 946 948 6,700
2009/02/02 936 948 936 946 8,800
2009/01/30 946 946 937 946 5,700
2009/01/29 951 952 949 950 5,100
2009/01/28 945 953 945 950 6,900
2009/01/27 938 950 937 950 6,800
2009/01/26 924 932 915 915 2,600
2009/01/23 940 945 911 914 7,200
2009/01/22 941 947 939 940 3,200
2009/01/21 940 949 940 946 6,400
2009/01/20 941 950 940 940 8,900
2009/01/19 950 952 940 943 13,300
2009/01/16 914 947 914 941 14,300
2009/01/15 930 940 924 924 11,100
2009/01/14 934 944 932 936 5,800
2009/01/13 970 970 938 938 15,000
2009/01/09 942 957 942 952 11,400
2009/01/08 967 989 935 935 19,200
2009/01/07 973 1,010 970 997 20,200
2009/01/06 950 977 946 973 6,900
2009/01/05 950 953 945 946 2,400

このページの先頭へ