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
2012/12/28 2,919 2,948 2,908 2,922 79,900
2012/12/27 2,918 2,922 2,865 2,890 85,000
2012/12/26 2,862 2,907 2,850 2,894 47,200
2012/12/25 2,841 2,920 2,841 2,862 52,100
2012/12/21 2,806 2,866 2,800 2,818 127,600
2012/12/20 2,827 2,833 2,752 2,782 104,800
2012/12/19 2,800 2,836 2,751 2,813 101,300
2012/12/18 2,894 2,912 2,799 2,801 96,800
2012/12/17 2,820 2,860 2,816 2,844 60,600
2012/12/14 2,825 2,834 2,763 2,792 103,800
2012/12/13 2,630 2,825 2,630 2,803 190,500
2012/12/12 2,590 2,630 2,590 2,616 59,500
2012/12/11 2,605 2,611 2,560 2,602 36,600
2012/12/10 2,595 2,636 2,583 2,605 53,900
2012/12/07 2,605 2,629 2,580 2,619 42,700
2012/12/06 2,523 2,619 2,523 2,605 69,500
2012/12/05 2,494 2,545 2,461 2,523 61,500
2012/12/04 2,469 2,520 2,418 2,502 127,100
2012/12/03 2,466 2,500 2,423 2,494 64,800
2012/11/30 2,412 2,490 2,385 2,466 88,100
2012/11/29 2,371 2,421 2,360 2,418 75,000
2012/11/28 2,374 2,374 2,339 2,357 58,700
2012/11/27 2,354 2,387 2,350 2,356 49,100
2012/11/26 2,380 2,413 2,353 2,354 57,000
2012/11/22 2,360 2,392 2,340 2,347 51,100
2012/11/21 2,371 2,374 2,306 2,338 51,900
2012/11/20 2,352 2,375 2,325 2,370 70,600
2012/11/19 2,312 2,332 2,283 2,325 78,800
2012/11/16 2,267 2,279 2,232 2,266 67,100
2012/11/15 2,144 2,228 2,144 2,223 33,200
2012/11/14 2,110 2,160 2,110 2,155 51,700
2012/11/13 2,131 2,153 2,075 2,092 85,900
2012/11/12 2,103 2,146 2,088 2,127 103,800
2012/11/09 2,148 2,161 2,098 2,102 122,800
2012/11/08 2,255 2,260 2,198 2,198 91,000
2012/11/07 2,315 2,320 2,277 2,281 48,400
2012/11/06 2,350 2,350 2,293 2,315 49,600
2012/11/05 2,323 2,360 2,323 2,349 53,900
2012/11/02 2,341 2,348 2,307 2,322 60,600
2012/11/01 2,348 2,348 2,283 2,291 104,100
2012/10/31 2,267 2,400 2,251 2,350 127,000
2012/10/30 2,558 2,596 2,322 2,353 176,000
2012/10/29 2,474 2,562 2,474 2,549 51,400
2012/10/26 2,515 2,544 2,475 2,477 76,400
2012/10/25 2,553 2,599 2,535 2,540 47,000
2012/10/24 2,535 2,610 2,501 2,571 40,400
2012/10/23 2,600 2,600 2,505 2,557 60,500
2012/10/22 2,535 2,589 2,511 2,564 29,800
2012/10/19 2,581 2,610 2,542 2,578 66,000
2012/10/18 2,530 2,578 2,525 2,565 55,800
2012/10/17 2,540 2,540 2,495 2,529 45,500
2012/10/16 2,470 2,532 2,440 2,490 64,100
2012/10/15 2,350 2,456 2,345 2,434 63,800
2012/10/12 2,380 2,401 2,350 2,381 48,600
2012/10/11 2,379 2,428 2,341 2,362 99,600
2012/10/10 2,453 2,476 2,382 2,390 101,600
2012/10/09 2,594 2,595 2,500 2,516 78,400
2012/10/05 2,500 2,621 2,481 2,596 155,900
2012/10/04 2,399 2,489 2,379 2,472 95,500
2012/10/03 2,422 2,461 2,360 2,375 90,900
2012/10/02 2,381 2,436 2,381 2,421 52,800
2012/10/01 2,448 2,453 2,368 2,380 64,700
2012/09/28 2,451 2,503 2,438 2,487 99,100
2012/09/27 2,463 2,490 2,431 2,444 55,100
2012/09/26 2,584 2,598 2,435 2,479 106,000
2012/09/25 2,601 2,606 2,410 2,598 130,000
2012/09/24 2,543 2,631 2,543 2,628 78,100
2012/09/21 2,519 2,576 2,519 2,563 62,600
2012/09/20 2,506 2,550 2,500 2,506 95,700
2012/09/19 2,416 2,580 2,416 2,556 97,900
2012/09/18 2,460 2,477 2,457 2,465 45,600
2012/09/14 2,395 2,475 2,374 2,459 95,300
2012/09/13 2,350 2,383 2,336 2,352 41,700
2012/09/12 2,320 2,365 2,292 2,350 41,500
2012/09/11 2,329 2,346 2,157 2,325 144,100
2012/09/10 2,395 2,400 2,357 2,379 50,200
2012/09/07 2,375 2,394 2,310 2,381 85,000
2012/09/06 2,238 2,333 2,221 2,332 73,900
2012/09/05 2,262 2,272 2,202 2,227 48,300
2012/09/04 2,188 2,269 2,184 2,263 68,000
2012/09/03 2,116 2,214 2,116 2,186 63,000
2012/08/31 2,109 2,171 2,101 2,115 68,100
2012/08/30 2,228 2,256 2,153 2,171 89,900
2012/08/29 2,292 2,327 2,211 2,242 99,100
2012/08/28 2,325 2,325 2,251 2,281 42,000
2012/08/27 2,314 2,330 2,301 2,325 20,000
2012/08/24 2,310 2,327 2,273 2,314 38,000
2012/08/23 2,300 2,362 2,300 2,340 15,000
2012/08/22 2,350 2,355 2,297 2,330 32,200
2012/08/21 2,391 2,410 2,351 2,367 36,400
2012/08/20 2,480 2,480 2,381 2,428 40,300
2012/08/17 2,371 2,487 2,365 2,463 70,100
2012/08/16 2,288 2,339 2,287 2,328 24,000
2012/08/15 2,348 2,348 2,243 2,275 41,200
2012/08/14 2,288 2,379 2,285 2,357 48,000
2012/08/13 2,286 2,342 2,280 2,335 47,400
2012/08/10 2,249 2,298 2,238 2,280 37,700
2012/08/09 2,198 2,245 2,163 2,235 41,800
2012/08/08 2,206 2,215 2,155 2,203 41,300
2012/08/07 2,211 2,247 2,154 2,193 41,300
2012/08/06 2,155 2,210 2,153 2,210 29,600
2012/08/03 2,195 2,195 2,133 2,152 31,800
2012/08/02 2,177 2,218 2,170 2,191 39,600
2012/08/01 2,221 2,221 2,162 2,176 39,100
2012/07/31 2,088 2,258 2,088 2,238 64,300
2012/07/30 2,222 2,222 2,078 2,124 77,400
2012/07/27 2,296 2,355 2,095 2,192 190,100
2012/07/26 2,058 2,198 1,902 2,196 157,400
2012/07/25 2,087 2,087 1,992 2,008 60,200
2012/07/24 2,095 2,136 1,992 2,121 107,500
2012/07/23 2,150 2,199 2,119 2,124 49,800
2012/07/20 2,200 2,217 2,152 2,154 19,500
2012/07/19 2,182 2,217 2,151 2,203 30,600
2012/07/18 2,191 2,227 2,181 2,182 33,700
2012/07/17 2,333 2,333 2,214 2,216 41,400
2012/07/13 2,251 2,300 2,251 2,283 44,100
2012/07/12 2,252 2,274 2,221 2,227 59,400
2012/07/11 2,354 2,358 2,290 2,302 45,200
2012/07/10 2,451 2,471 2,340 2,342 79,800
2012/07/09 2,564 2,564 2,461 2,470 46,100
2012/07/06 2,559 2,578 2,534 2,552 50,800
2012/07/05 2,547 2,580 2,547 2,554 30,400
2012/07/04 2,550 2,589 2,541 2,547 72,200
2012/07/03 2,622 2,623 2,581 2,595 50,300
2012/07/02 2,686 2,686 2,603 2,606 48,700
2012/06/29 2,613 2,727 2,613 2,673 74,100
2012/06/28 2,682 2,693 2,580 2,608 42,200
2012/06/27 2,571 2,632 2,565 2,632 39,900
2012/06/26 2,567 2,608 2,556 2,570 62,700
2012/06/25 2,614 2,695 2,594 2,608 138,300
2012/06/22 2,517 2,580 2,512 2,564 25,300
2012/06/21 2,531 2,555 2,510 2,540 42,800
2012/06/20 2,543 2,559 2,508 2,527 98,900
2012/06/19 2,606 2,606 2,538 2,541 33,000
2012/06/18 2,600 2,628 2,581 2,591 73,900
2012/06/15 2,534 2,538 2,481 2,527 78,200
2012/06/14 2,480 2,550 2,472 2,534 85,700
2012/06/13 2,425 2,568 2,425 2,507 159,500
2012/06/12 2,356 2,420 2,356 2,399 95,800
2012/06/11 2,369 2,450 2,359 2,406 119,300
2012/06/08 2,327 2,364 2,271 2,319 108,700
2012/06/07 2,280 2,336 2,280 2,325 81,600
2012/06/06 2,182 2,275 2,182 2,254 95,900
2012/06/05 2,177 2,191 2,085 2,181 119,800
2012/06/04 2,202 2,203 2,138 2,152 95,500
2012/06/01 2,345 2,359 2,274 2,285 73,900
2012/05/31 2,285 2,414 2,265 2,395 116,400
2012/05/30 2,323 2,347 2,270 2,331 141,900
2012/05/29 2,270 2,377 2,260 2,346 185,400
2012/05/28 2,500 2,500 2,261 2,280 239,100
2012/05/25 2,620 2,624 2,503 2,513 68,300
2012/05/24 2,701 2,706 2,590 2,628 110,000
2012/05/23 2,703 2,751 2,657 2,738 67,900
2012/05/22 2,701 2,731 2,661 2,702 74,700
2012/05/21 2,727 2,780 2,700 2,717 29,200
2012/05/18 2,748 2,789 2,722 2,777 54,800
2012/05/17 2,770 2,848 2,666 2,848 128,100
2012/05/16 2,750 2,839 2,727 2,804 65,200
2012/05/15 2,800 2,822 2,675 2,791 82,000
2012/05/14 2,791 2,860 2,780 2,800 90,300
2012/05/11 2,940 2,941 2,788 2,796 99,600
2012/05/10 2,890 2,969 2,868 2,940 82,000
2012/05/09 2,960 2,968 2,891 2,894 85,200
2012/05/08 3,015 3,015 2,941 2,969 69,500
2012/05/07 3,035 3,045 2,960 3,015 63,300
2012/05/02 3,125 3,150 2,965 3,060 132,600
2012/05/01 3,150 3,170 3,065 3,125 145,800
2012/04/27 3,085 3,325 3,080 3,245 297,000
2012/04/26 3,450 3,465 2,951 3,030 317,200
2012/04/25 3,445 3,455 3,395 3,415 60,700
2012/04/24 3,470 3,505 3,440 3,470 47,000
2012/04/23 3,570 3,615 3,470 3,485 52,000
2012/04/20 3,540 3,580 3,505 3,555 27,300
2012/04/19 3,500 3,590 3,490 3,580 29,700
2012/04/18 3,515 3,555 3,460 3,540 45,200
2012/04/17 3,445 3,480 3,430 3,465 38,100
2012/04/16 3,455 3,475 3,415 3,460 34,100
2012/04/13 3,540 3,550 3,495 3,520 44,200
2012/04/12 3,450 3,585 3,415 3,570 65,000
2012/04/11 3,395 3,450 3,385 3,440 48,500
2012/04/10 3,475 3,515 3,450 3,465 40,200
2012/04/09 3,520 3,555 3,495 3,515 42,700
2012/04/06 3,570 3,605 3,555 3,590 18,100
2012/04/05 3,515 3,590 3,515 3,585 18,700
2012/04/04 3,565 3,605 3,515 3,585 42,900
2012/04/03 3,550 3,585 3,485 3,565 27,900
2012/04/02 3,675 3,690 3,555 3,590 68,800
2012/03/30 3,610 3,675 3,585 3,675 69,000
2012/03/29 3,615 3,630 3,595 3,605 23,900
2012/03/28 3,570 3,640 3,570 3,590 50,500
2012/03/27 3,625 3,670 3,620 3,655 50,900
2012/03/26 3,595 3,630 3,590 3,620 34,800
2012/03/23 3,635 3,655 3,570 3,595 76,600
2012/03/22 3,605 3,705 3,605 3,685 63,100
2012/03/21 3,570 3,685 3,570 3,670 102,500
2012/03/19 3,565 3,610 3,540 3,550 56,700
2012/03/16 3,650 3,690 3,595 3,625 66,500
2012/03/15 3,650 3,725 3,650 3,700 55,000
2012/03/14 3,640 3,700 3,620 3,650 85,400
2012/03/13 3,600 3,620 3,565 3,595 77,100
2012/03/12 3,475 3,595 3,475 3,570 51,300
2012/03/09 3,465 3,605 3,445 3,490 83,400
2012/03/08 3,400 3,435 3,385 3,420 46,200
2012/03/07 3,380 3,395 3,325 3,395 42,900
2012/03/06 3,410 3,415 3,355 3,375 43,600
2012/03/05 3,445 3,520 3,385 3,410 149,800
2012/03/02 3,320 3,395 3,285 3,320 63,200
2012/03/01 3,400 3,430 3,270 3,280 56,400
2012/02/29 3,410 3,475 3,370 3,395 66,600
2012/02/28 3,430 3,445 3,350 3,445 40,800
2012/02/27 3,400 3,450 3,330 3,450 81,700
2012/02/24 3,345 3,385 3,335 3,375 63,900
2012/02/23 3,255 3,390 3,250 3,375 127,500
2012/02/22 3,260 3,270 3,220 3,225 53,600
2012/02/21 3,260 3,265 3,230 3,245 43,200
2012/02/20 3,250 3,310 3,170 3,235 120,600
2012/02/17 3,205 3,235 3,150 3,190 92,000
2012/02/16 3,185 3,220 3,165 3,185 100,700
2012/02/15 3,115 3,200 3,100 3,180 142,900
2012/02/14 3,080 3,115 3,055 3,095 66,300
2012/02/13 3,065 3,110 3,030 3,055 69,400
2012/02/10 3,115 3,130 3,080 3,120 77,000
2012/02/09 3,065 3,145 3,065 3,115 63,400
2012/02/08 3,065 3,155 3,035 3,070 132,200
2012/02/07 2,997 3,160 2,940 3,130 304,800
2012/02/06 3,055 3,080 2,809 2,905 488,100
2012/02/03 3,240 3,360 2,976 3,055 333,700
2012/02/02 3,295 3,295 3,205 3,250 84,800
2012/02/01 3,285 3,305 3,255 3,295 42,900
2012/01/31 3,335 3,335 3,280 3,300 76,900
2012/01/30 3,290 3,335 3,290 3,325 30,700
2012/01/27 3,295 3,310 3,260 3,300 32,700
2012/01/26 3,350 3,350 3,250 3,285 36,600
2012/01/25 3,295 3,365 3,290 3,350 30,000
2012/01/24 3,375 3,385 3,285 3,315 37,600
2012/01/23 3,415 3,415 3,310 3,370 34,600
2012/01/20 3,325 3,375 3,265 3,360 57,300
2012/01/19 3,345 3,385 3,315 3,320 37,800
2012/01/18 3,390 3,410 3,350 3,355 29,500
2012/01/17 3,385 3,400 3,350 3,365 24,200
2012/01/16 3,270 3,350 3,270 3,350 40,100
2012/01/13 3,410 3,445 3,290 3,315 73,000
2012/01/12 3,415 3,425 3,345 3,385 40,000
2012/01/11 3,365 3,430 3,365 3,415 44,100
2012/01/10 3,350 3,355 3,270 3,340 97,900
2012/01/06 3,450 3,460 3,335 3,350 88,100
2012/01/05 3,535 3,535 3,455 3,490 57,800
2012/01/04 3,595 3,595 3,525 3,530 31,800

このページの先頭へ