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
2010/12/30 2,428 2,428 2,395 2,402 25,500
2010/12/29 2,423 2,436 2,416 2,424 44,000
2010/12/28 2,435 2,435 2,400 2,423 40,600
2010/12/27 2,390 2,435 2,383 2,418 49,700
2010/12/24 2,432 2,444 2,408 2,430 57,200
2010/12/22 2,399 2,468 2,387 2,465 101,900
2010/12/21 2,351 2,387 2,341 2,383 28,700
2010/12/20 2,393 2,399 2,343 2,359 18,400
2010/12/17 2,419 2,419 2,353 2,368 36,800
2010/12/16 2,370 2,415 2,306 2,386 75,500
2010/12/15 2,353 2,414 2,348 2,360 76,100
2010/12/14 2,339 2,350 2,330 2,348 26,600
2010/12/13 2,309 2,345 2,303 2,344 44,200
2010/12/10 2,320 2,320 2,287 2,309 41,300
2010/12/09 2,315 2,329 2,306 2,326 38,700
2010/12/08 2,265 2,315 2,265 2,315 42,400
2010/12/07 2,270 2,287 2,251 2,265 47,700
2010/12/06 2,219 2,266 2,214 2,264 27,100
2010/12/03 2,186 2,214 2,174 2,210 76,000
2010/12/02 2,087 2,151 2,087 2,151 49,800
2010/12/01 2,063 2,088 2,043 2,071 36,700
2010/11/30 2,061 2,105 2,061 2,072 61,600
2010/11/29 2,097 2,116 2,065 2,077 24,200
2010/11/26 2,088 2,110 2,082 2,097 24,800
2010/11/25 2,101 2,126 2,085 2,112 24,200
2010/11/24 2,070 2,123 2,041 2,104 22,100
2010/11/22 2,098 2,137 2,097 2,129 30,700
2010/11/19 2,131 2,136 2,080 2,098 28,800
2010/11/18 2,084 2,136 2,075 2,130 34,200
2010/11/17 2,023 2,093 2,023 2,083 43,200
2010/11/16 2,037 2,042 2,000 2,020 17,900
2010/11/15 2,018 2,058 2,018 2,031 11,700
2010/11/12 2,017 2,040 2,017 2,018 43,300
2010/11/11 1,999 2,059 1,999 2,057 36,500
2010/11/10 1,949 2,000 1,949 1,998 25,000
2010/11/09 1,966 1,983 1,955 1,962 18,100
2010/11/08 1,985 1,993 1,960 1,990 11,400
2010/11/05 1,959 1,997 1,920 1,984 32,200
2010/11/04 1,918 1,949 1,915 1,949 31,600
2010/11/02 1,885 1,925 1,866 1,917 27,700
2010/11/01 1,915 1,918 1,860 1,878 38,700
2010/10/29 1,852 1,954 1,852 1,948 83,300
2010/10/28 1,840 1,948 1,835 1,872 110,900
2010/10/27 1,820 1,820 1,805 1,820 19,600
2010/10/26 1,810 1,818 1,799 1,802 22,300
2010/10/25 1,828 1,832 1,801 1,809 22,400
2010/10/22 1,833 1,860 1,824 1,839 23,800
2010/10/21 1,840 1,860 1,816 1,831 27,800
2010/10/20 1,837 1,849 1,824 1,845 25,300
2010/10/19 1,819 1,881 1,819 1,864 29,500
2010/10/18 1,850 1,850 1,823 1,832 62,700
2010/10/15 1,900 1,911 1,889 1,898 33,800
2010/10/14 1,891 1,904 1,879 1,893 44,200
2010/10/13 1,870 1,899 1,868 1,891 39,100
2010/10/12 1,895 1,898 1,853 1,869 28,400
2010/10/08 1,859 1,882 1,858 1,877 48,300
2010/10/07 1,840 1,877 1,840 1,858 37,600
2010/10/06 1,840 1,870 1,830 1,845 22,000
2010/10/05 1,807 1,848 1,806 1,840 21,800
2010/10/04 1,826 1,867 1,826 1,847 18,500
2010/10/01 1,866 1,866 1,820 1,839 11,800
2010/09/30 1,897 1,914 1,800 1,843 29,400
2010/09/29 1,892 1,914 1,890 1,897 15,100
2010/09/28 1,870 1,909 1,860 1,890 24,500
2010/09/27 1,848 1,900 1,848 1,900 14,300
2010/09/24 1,836 1,868 1,836 1,848 16,300
2010/09/22 1,905 1,910 1,862 1,862 15,900
2010/09/21 1,880 1,893 1,870 1,893 32,800
2010/09/17 1,864 1,872 1,850 1,872 15,200
2010/09/16 1,879 1,879 1,841 1,867 18,100
2010/09/15 1,815 1,879 1,815 1,866 30,800
2010/09/14 1,830 1,880 1,821 1,831 16,600
2010/09/13 1,816 1,829 1,800 1,821 20,200
2010/09/10 1,847 1,847 1,802 1,810 27,000
2010/09/09 1,839 1,856 1,807 1,820 22,000
2010/09/08 1,881 1,888 1,830 1,844 12,100
2010/09/07 1,868 1,912 1,868 1,887 8,600
2010/09/06 1,870 1,894 1,863 1,890 8,700
2010/09/03 1,874 1,915 1,839 1,870 26,400
2010/09/02 1,840 1,840 1,804 1,834 22,900
2010/09/01 1,819 1,841 1,800 1,819 23,100
2010/08/31 1,860 1,875 1,815 1,817 24,100
2010/08/30 1,904 1,931 1,893 1,900 22,400
2010/08/27 1,811 1,905 1,811 1,898 38,500
2010/08/26 1,816 1,834 1,791 1,823 32,400
2010/08/25 1,834 1,876 1,781 1,854 42,400
2010/08/24 1,950 1,958 1,896 1,900 18,700
2010/08/23 2,014 2,014 1,941 1,976 35,000
2010/08/20 2,032 2,056 2,006 2,032 20,600
2010/08/19 2,028 2,084 2,027 2,065 29,900
2010/08/18 2,036 2,043 2,013 2,015 25,300
2010/08/17 2,060 2,060 2,018 2,036 20,900
2010/08/16 2,056 2,084 2,035 2,080 34,200
2010/08/13 2,040 2,095 2,034 2,087 40,300
2010/08/12 2,080 2,083 2,001 2,049 29,100
2010/08/11 2,118 2,118 2,071 2,093 39,800
2010/08/10 2,100 2,125 2,095 2,117 49,400
2010/08/09 2,051 2,096 2,031 2,094 27,200
2010/08/06 2,049 2,057 2,016 2,050 22,500
2010/08/05 2,029 2,069 2,020 2,049 18,600
2010/08/04 2,016 2,055 2,013 2,035 43,400
2010/08/03 2,026 2,026 1,992 2,010 15,600
2010/08/02 2,000 2,029 1,967 1,991 18,900
2010/07/30 2,029 2,029 1,952 1,992 37,800
2010/07/29 2,001 2,107 1,983 2,095 37,300
2010/07/28 2,011 2,011 1,962 2,000 15,300
2010/07/27 2,008 2,025 1,980 1,987 14,600
2010/07/26 1,966 2,010 1,966 2,003 12,500
2010/07/23 1,933 1,954 1,933 1,943 7,500
2010/07/22 1,900 1,965 1,897 1,932 16,900
2010/07/21 1,925 1,942 1,902 1,902 11,800
2010/07/20 1,897 1,928 1,897 1,924 7,600
2010/07/16 1,959 1,964 1,917 1,925 10,300
2010/07/15 1,999 1,999 1,953 1,979 8,100
2010/07/14 2,008 2,008 1,950 1,998 8,300
2010/07/13 1,986 1,991 1,962 1,981 14,200
2010/07/12 2,001 2,005 1,979 1,986 13,300
2010/07/09 1,993 2,007 1,979 2,000 15,300
2010/07/08 2,004 2,004 1,981 2,001 23,700
2010/07/07 1,957 1,971 1,915 1,971 31,500
2010/07/06 1,984 2,002 1,943 1,979 18,700
2010/07/05 2,008 2,011 1,991 2,011 15,300
2010/07/02 2,001 2,009 1,983 2,008 14,900
2010/07/01 1,961 2,030 1,960 1,982 13,000
2010/06/30 2,010 2,025 1,985 1,994 16,600
2010/06/29 2,041 2,083 2,038 2,048 34,100
2010/06/28 2,051 2,059 2,023 2,032 14,400
2010/06/25 2,063 2,100 2,043 2,079 19,100
2010/06/24 2,130 2,150 2,028 2,113 34,900
2010/06/23 2,124 2,132 2,100 2,132 32,400
2010/06/22 2,085 2,129 2,083 2,124 76,400
2010/06/21 1,974 2,100 1,973 2,087 58,800
2010/06/18 1,940 1,952 1,925 1,934 15,800
2010/06/17 1,978 1,978 1,930 1,946 30,500
2010/06/16 1,999 2,000 1,957 1,959 26,300
2010/06/15 2,000 2,004 1,983 1,996 18,000
2010/06/14 1,992 2,020 1,912 2,018 36,500
2010/06/11 1,988 1,999 1,971 1,983 29,200
2010/06/10 1,945 1,976 1,908 1,968 25,800
2010/06/09 1,928 1,941 1,912 1,935 37,300
2010/06/08 1,900 1,968 1,886 1,945 27,000
2010/06/07 1,900 1,931 1,866 1,900 27,800
2010/06/04 1,895 1,924 1,891 1,924 15,800
2010/06/03 1,822 1,892 1,822 1,891 21,200
2010/06/02 1,819 1,849 1,819 1,821 24,700
2010/06/01 1,820 1,858 1,820 1,835 20,000
2010/05/31 1,823 1,836 1,810 1,822 19,000
2010/05/28 1,919 1,919 1,810 1,831 40,000
2010/05/27 1,805 1,890 1,801 1,880 20,800
2010/05/26 1,810 1,847 1,805 1,830 29,800
2010/05/25 1,850 1,850 1,786 1,822 32,600
2010/05/24 1,839 1,898 1,772 1,871 36,500
2010/05/21 1,823 1,873 1,803 1,864 40,000
2010/05/20 1,940 1,957 1,885 1,903 15,500
2010/05/19 1,920 1,945 1,877 1,941 29,700
2010/05/18 1,954 1,955 1,930 1,939 31,200
2010/05/17 1,905 1,969 1,905 1,950 42,600
2010/05/14 1,960 1,995 1,960 1,985 38,800
2010/05/13 1,948 1,970 1,898 1,959 47,200
2010/05/12 1,908 1,930 1,908 1,918 27,700
2010/05/11 1,949 1,949 1,884 1,886 22,600
2010/05/10 1,902 1,931 1,888 1,929 29,500
2010/05/07 1,884 1,906 1,864 1,900 57,100
2010/05/06 1,949 1,963 1,934 1,953 37,000
2010/04/30 1,999 1,999 1,970 1,997 74,300
2010/04/28 1,898 1,994 1,875 1,989 108,300
2010/04/27 2,000 2,014 1,960 1,975 119,100
2010/04/26 1,990 1,999 1,986 1,991 26,600
2010/04/23 1,950 1,977 1,950 1,975 21,100
2010/04/22 1,956 1,957 1,932 1,953 12,800
2010/04/21 1,935 1,958 1,935 1,956 12,400
2010/04/20 1,948 1,948 1,930 1,930 11,200
2010/04/19 1,962 1,962 1,915 1,941 15,100
2010/04/16 1,988 1,988 1,974 1,976 12,900
2010/04/15 1,994 1,994 1,987 1,989 23,000
2010/04/14 1,990 1,995 1,980 1,987 26,500
2010/04/13 1,971 1,994 1,971 1,987 24,000
2010/04/12 1,989 1,997 1,970 1,984 27,400
2010/04/09 1,968 1,995 1,966 1,990 47,400
2010/04/08 1,986 1,990 1,967 1,968 21,500
2010/04/07 1,988 1,989 1,981 1,986 22,500
2010/04/06 1,992 1,995 1,981 1,981 33,200
2010/04/05 2,002 2,002 1,988 1,988 38,400
2010/04/02 2,010 2,010 1,974 1,982 15,600
2010/04/01 1,975 1,986 1,961 1,982 19,600
2010/03/31 1,992 1,998 1,984 1,986 28,900
2010/03/30 1,990 2,007 1,989 1,996 49,200
2010/03/29 1,955 2,003 1,955 1,986 44,200
2010/03/26 2,020 2,030 1,999 2,015 20,200
2010/03/25 2,027 2,030 1,990 1,997 35,500
2010/03/24 2,020 2,047 2,020 2,038 17,100
2010/03/23 2,031 2,053 2,017 2,027 16,000
2010/03/19 2,040 2,065 2,031 2,054 12,800
2010/03/18 2,075 2,075 2,040 2,040 15,700
2010/03/17 2,090 2,090 2,031 2,054 15,600
2010/03/16 2,079 2,089 2,064 2,067 11,700
2010/03/15 2,093 2,097 2,070 2,079 13,300
2010/03/12 2,067 2,089 2,064 2,066 11,100
2010/03/11 2,093 2,105 2,078 2,088 28,000
2010/03/10 2,092 2,095 2,059 2,080 11,800
2010/03/09 2,086 2,120 2,067 2,087 18,000
2010/03/08 2,098 2,129 2,083 2,115 12,900
2010/03/05 2,065 2,109 2,055 2,098 15,600
2010/03/04 2,077 2,088 2,055 2,074 10,700
2010/03/03 2,100 2,104 2,075 2,085 19,600
2010/03/02 2,030 2,100 2,015 2,076 36,800
2010/03/01 2,064 2,064 2,021 2,046 12,600
2010/02/26 2,090 2,090 2,042 2,066 15,900
2010/02/25 2,080 2,110 2,080 2,093 39,700
2010/02/24 2,113 2,113 2,040 2,078 21,300
2010/02/23 2,108 2,140 2,050 2,113 29,800
2010/02/22 2,150 2,183 2,121 2,136 27,600
2010/02/19 2,072 2,123 2,061 2,112 61,700
2010/02/18 2,019 2,041 1,988 2,022 20,900
2010/02/17 1,993 2,025 1,957 1,980 29,400
2010/02/16 1,950 1,983 1,935 1,953 23,400
2010/02/15 1,905 1,945 1,905 1,917 20,100
2010/02/12 1,899 1,915 1,895 1,905 25,500
2010/02/10 1,900 1,925 1,887 1,898 23,100
2010/02/09 1,880 1,911 1,850 1,893 26,800
2010/02/08 1,918 1,918 1,875 1,889 22,100
2010/02/05 1,960 1,960 1,912 1,912 31,400
2010/02/04 1,995 2,002 1,973 1,990 17,900
2010/02/03 2,050 2,050 2,010 2,015 10,700
2010/02/02 1,999 2,029 1,980 2,014 22,400
2010/02/01 2,070 2,070 1,981 1,999 46,500
2010/01/29 2,034 2,129 2,034 2,066 25,100
2010/01/28 2,035 2,137 2,033 2,104 58,600
2010/01/27 2,010 2,027 1,976 2,023 61,300
2010/01/26 1,970 2,054 1,958 2,002 106,000
2010/01/25 1,952 2,002 1,952 1,993 9,700
2010/01/22 1,970 1,976 1,955 1,971 14,800
2010/01/21 1,959 2,011 1,959 2,002 11,400
2010/01/20 1,966 1,990 1,952 1,978 25,500
2010/01/19 2,009 2,009 1,965 1,968 18,900
2010/01/18 2,015 2,015 1,965 2,009 13,400
2010/01/15 2,027 2,028 1,991 1,995 14,600
2010/01/14 2,029 2,029 1,990 2,024 10,200
2010/01/13 2,029 2,029 1,992 1,999 15,600
2010/01/12 1,993 2,030 1,982 2,029 11,400
2010/01/08 2,029 2,037 1,982 2,012 24,600
2010/01/07 2,020 2,030 1,998 2,010 8,200
2010/01/06 1,970 2,016 1,970 2,006 9,200
2010/01/05 1,987 2,024 1,970 1,990 10,100
2010/01/04 1,981 2,020 1,981 2,000 4,600

このページの先頭へ