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
2015/12/30 2,669 2,708 2,669 2,686 25,700
2015/12/29 2,687 2,701 2,642 2,689 23,000
2015/12/28 2,580 2,665 2,580 2,655 28,500
2015/12/25 2,601 2,624 2,572 2,579 34,400
2015/12/24 2,674 2,705 2,608 2,623 42,000
2015/12/22 2,712 2,724 2,687 2,691 16,800
2015/12/21 2,710 2,716 2,676 2,709 27,200
2015/12/18 2,744 2,818 2,740 2,755 61,700
2015/12/17 2,816 2,823 2,736 2,743 78,800
2015/12/16 2,759 2,809 2,730 2,738 45,000
2015/12/15 2,792 2,816 2,740 2,756 47,300
2015/12/14 2,826 2,844 2,806 2,816 34,800
2015/12/11 2,861 2,923 2,853 2,900 45,100
2015/12/10 2,881 2,890 2,829 2,842 45,900
2015/12/09 2,975 2,975 2,926 2,931 37,100
2015/12/08 2,960 3,000 2,959 2,976 51,800
2015/12/07 2,949 3,020 2,949 3,005 37,000
2015/12/04 2,966 2,966 2,913 2,935 39,100
2015/12/03 3,015 3,015 2,980 2,988 41,900
2015/12/02 3,055 3,065 3,000 3,015 43,900
2015/12/01 3,015 3,055 3,015 3,055 40,500
2015/11/30 3,025 3,040 2,981 3,020 26,400
2015/11/27 2,995 3,020 2,980 3,000 25,600
2015/11/26 3,015 3,020 2,972 2,985 37,000
2015/11/25 3,030 3,030 2,985 3,010 35,500
2015/11/24 3,025 3,045 3,015 3,035 35,300
2015/11/20 3,000 3,030 2,980 3,025 29,700
2015/11/19 2,971 3,015 2,950 3,000 45,100
2015/11/18 2,969 2,999 2,930 2,948 40,800
2015/11/17 2,915 2,987 2,881 2,969 68,000
2015/11/16 2,851 2,940 2,803 2,918 68,200
2015/11/13 2,960 3,040 2,758 2,906 167,000
2015/11/12 2,972 3,020 2,972 3,010 50,400
2015/11/11 2,961 3,030 2,961 3,010 64,300
2015/11/10 2,921 3,005 2,919 2,990 58,000
2015/11/09 2,890 2,953 2,890 2,953 81,400
2015/11/06 2,868 2,929 2,834 2,896 112,000
2015/11/05 2,784 2,870 2,742 2,864 175,700
2015/11/04 2,690 2,730 2,689 2,715 68,800
2015/11/02 2,702 2,720 2,578 2,616 94,100
2015/10/30 2,719 2,734 2,655 2,702 70,600
2015/10/29 2,661 2,697 2,645 2,681 143,500
2015/10/28 2,710 2,710 2,634 2,641 51,000
2015/10/27 2,741 2,752 2,696 2,703 29,900
2015/10/26 2,755 2,761 2,731 2,740 42,500
2015/10/23 2,750 2,755 2,721 2,728 38,800
2015/10/22 2,732 2,750 2,709 2,720 22,200
2015/10/21 2,691 2,742 2,691 2,732 39,300
2015/10/20 2,716 2,730 2,678 2,687 28,300
2015/10/19 2,684 2,703 2,651 2,701 21,600
2015/10/16 2,700 2,708 2,672 2,682 26,000
2015/10/15 2,664 2,691 2,649 2,682 20,000
2015/10/14 2,643 2,679 2,619 2,664 43,200
2015/10/13 2,685 2,726 2,665 2,681 66,100
2015/10/09 2,680 2,718 2,673 2,697 53,200
2015/10/08 2,600 2,669 2,592 2,664 58,800
2015/10/07 2,555 2,618 2,542 2,608 37,200
2015/10/06 2,522 2,580 2,514 2,556 56,900
2015/10/05 2,490 2,511 2,456 2,485 24,200
2015/10/02 2,482 2,482 2,440 2,462 18,800
2015/10/01 2,465 2,484 2,428 2,466 53,800
2015/09/30 2,340 2,475 2,340 2,442 68,600
2015/09/29 2,350 2,362 2,312 2,338 65,800
2015/09/28 2,372 2,404 2,348 2,354 33,500
2015/09/25 2,350 2,423 2,350 2,392 42,100
2015/09/24 2,440 2,459 2,348 2,348 101,200
2015/09/18 2,528 2,578 2,452 2,459 102,800
2015/09/17 2,532 2,581 2,518 2,575 61,400
2015/09/16 2,490 2,560 2,471 2,531 63,400
2015/09/15 2,528 2,567 2,483 2,499 60,700
2015/09/14 2,519 2,600 2,518 2,529 80,700
2015/09/11 2,488 2,507 2,460 2,469 28,300
2015/09/10 2,410 2,465 2,390 2,452 29,700
2015/09/09 2,408 2,474 2,408 2,456 35,300
2015/09/08 2,348 2,420 2,348 2,366 29,600
2015/09/07 2,339 2,377 2,300 2,354 34,600
2015/09/04 2,424 2,424 2,346 2,354 42,800
2015/09/03 2,486 2,501 2,427 2,439 34,700
2015/09/02 2,408 2,457 2,381 2,417 41,500
2015/09/01 2,508 2,529 2,446 2,446 38,400
2015/08/31 2,521 2,581 2,501 2,519 42,200
2015/08/28 2,535 2,564 2,506 2,542 47,600
2015/08/27 2,520 2,521 2,460 2,469 66,800
2015/08/26 2,395 2,493 2,352 2,479 80,400
2015/08/25 2,400 2,578 2,330 2,388 137,600
2015/08/24 2,601 2,630 2,516 2,521 107,600
2015/08/21 2,680 2,701 2,653 2,655 53,800
2015/08/20 2,752 2,796 2,731 2,767 56,300
2015/08/19 2,810 2,813 2,763 2,771 49,400
2015/08/18 2,846 2,848 2,820 2,847 20,700
2015/08/17 2,831 2,841 2,805 2,830 27,200
2015/08/14 2,840 2,857 2,812 2,836 24,800
2015/08/13 2,812 2,868 2,812 2,837 29,200
2015/08/12 2,836 2,868 2,834 2,834 37,800
2015/08/11 2,878 2,899 2,866 2,886 55,600
2015/08/10 2,900 2,904 2,862 2,878 35,100
2015/08/07 2,838 2,932 2,837 2,908 159,300
2015/08/06 2,813 2,848 2,799 2,836 85,000
2015/08/05 2,780 2,829 2,771 2,813 61,000
2015/08/04 2,829 2,830 2,735 2,763 78,100
2015/08/03 2,816 2,875 2,808 2,830 134,100
2015/07/31 2,675 2,805 2,668 2,805 205,700
2015/07/30 2,611 2,635 2,601 2,618 41,900
2015/07/29 2,640 2,651 2,601 2,606 42,200
2015/07/28 2,600 2,638 2,591 2,618 57,400
2015/07/27 2,650 2,667 2,622 2,630 60,900
2015/07/24 2,720 2,740 2,692 2,699 49,200
2015/07/23 2,731 2,772 2,722 2,745 75,800
2015/07/22 2,771 2,789 2,746 2,752 45,100
2015/07/21 2,770 2,795 2,767 2,790 74,800
2015/07/17 2,775 2,782 2,750 2,778 57,800
2015/07/16 2,795 2,796 2,764 2,776 55,800
2015/07/15 2,748 2,807 2,725 2,796 214,000
2015/07/14 2,697 2,761 2,693 2,725 148,000
2015/07/13 2,702 2,720 2,631 2,635 105,700
2015/07/10 2,719 2,719 2,665 2,686 177,200
2015/07/09 2,654 2,740 2,634 2,733 181,900
2015/07/08 2,721 2,725 2,694 2,702 135,600
2015/07/07 2,716 2,768 2,716 2,725 121,200
2015/07/06 2,655 2,713 2,641 2,698 107,500
2015/07/03 2,680 2,725 2,665 2,705 139,400
2015/07/02 2,640 2,692 2,639 2,675 163,800
2015/07/01 2,592 2,628 2,580 2,620 86,600
2015/06/30 2,580 2,597 2,556 2,590 87,200
2015/06/29 2,575 2,595 2,560 2,583 75,000
2015/06/26 2,645 2,645 2,618 2,633 39,800
2015/06/25 2,660 2,664 2,624 2,625 68,800
2015/06/24 2,585 2,665 2,578 2,660 148,400
2015/06/23 2,599 2,599 2,556 2,564 162,400
2015/06/22 2,567 2,585 2,565 2,584 69,600
2015/06/19 2,600 2,610 2,567 2,573 115,900
2015/06/18 2,610 2,611 2,575 2,587 97,500
2015/06/17 2,625 2,625 2,605 2,612 102,400
2015/06/16 2,623 2,639 2,612 2,617 64,900
2015/06/15 2,660 2,661 2,627 2,631 92,500
2015/06/12 2,666 2,679 2,638 2,660 66,400
2015/06/11 2,665 2,669 2,631 2,643 59,800
2015/06/10 2,665 2,737 2,650 2,650 64,200
2015/06/09 2,671 2,680 2,651 2,651 73,100
2015/06/08 2,716 2,725 2,693 2,696 70,900
2015/06/05 2,748 2,748 2,700 2,720 79,400
2015/06/04 2,747 2,760 2,733 2,748 63,600
2015/06/03 2,768 2,775 2,742 2,746 63,300
2015/06/02 2,801 2,808 2,740 2,769 131,200
2015/06/01 2,810 2,834 2,789 2,812 68,400
2015/05/29 2,840 2,840 2,794 2,808 55,200
2015/05/28 2,845 2,860 2,817 2,825 79,100
2015/05/27 2,825 2,853 2,792 2,844 53,400
2015/05/26 2,835 2,840 2,811 2,825 33,100
2015/05/25 2,843 2,847 2,825 2,827 33,100
2015/05/22 2,856 2,860 2,825 2,849 15,700
2015/05/21 2,863 2,865 2,820 2,832 43,400
2015/05/20 2,854 2,865 2,845 2,863 21,300
2015/05/19 2,823 2,854 2,823 2,854 36,500
2015/05/18 2,858 2,875 2,810 2,823 55,000
2015/05/15 2,884 2,889 2,854 2,858 27,700
2015/05/14 2,885 2,886 2,850 2,864 25,400
2015/05/13 2,909 2,916 2,861 2,868 36,700
2015/05/12 2,891 2,944 2,891 2,924 85,600
2015/05/11 2,860 2,924 2,851 2,886 81,500
2015/05/08 2,840 2,868 2,825 2,825 62,000
2015/05/07 2,762 2,813 2,762 2,791 59,400
2015/05/01 2,756 2,783 2,746 2,762 82,100
2015/04/30 2,844 2,849 2,722 2,756 264,300
2015/04/28 2,890 2,924 2,858 2,901 77,500
2015/04/27 2,920 2,929 2,882 2,891 49,500
2015/04/24 2,949 2,950 2,920 2,920 43,200
2015/04/23 2,915 2,934 2,906 2,931 55,900
2015/04/22 2,881 2,909 2,881 2,902 43,000
2015/04/21 2,900 2,903 2,879 2,901 30,900
2015/04/20 2,864 2,938 2,852 2,879 59,900
2015/04/17 2,950 2,952 2,898 2,899 60,500
2015/04/16 2,930 2,949 2,911 2,945 46,100
2015/04/15 2,965 2,965 2,924 2,929 55,000
2015/04/14 2,920 2,974 2,920 2,959 96,500
2015/04/13 2,879 2,945 2,862 2,910 131,000
2015/04/10 2,866 2,867 2,832 2,846 58,200
2015/04/09 2,844 2,875 2,826 2,866 94,200
2015/04/08 2,821 2,879 2,817 2,819 88,100
2015/04/07 2,810 2,894 2,792 2,824 158,300
2015/04/06 2,778 2,834 2,776 2,788 78,900
2015/04/03 2,809 2,814 2,738 2,770 129,500
2015/04/02 2,814 2,849 2,801 2,814 59,900
2015/04/01 2,848 2,885 2,808 2,809 84,500
2015/03/31 2,824 2,863 2,824 2,848 76,400
2015/03/30 2,761 2,809 2,761 2,802 51,600
2015/03/27 2,828 2,856 2,723 2,757 123,600
2015/03/26 2,875 2,897 2,828 2,834 88,500
2015/03/25 2,867 2,905 2,853 2,865 62,200
2015/03/24 2,878 2,919 2,832 2,853 111,200
2015/03/23 2,877 2,930 2,855 2,878 115,300
2015/03/20 2,796 2,872 2,796 2,844 158,800
2015/03/19 2,692 2,793 2,687 2,783 152,000
2015/03/18 2,738 2,738 2,683 2,726 164,500
2015/03/17 2,657 2,725 2,651 2,712 189,800
2015/03/16 2,609 2,645 2,605 2,635 125,300
2015/03/13 2,585 2,615 2,570 2,591 152,900
2015/03/12 2,625 2,625 2,587 2,589 121,800
2015/03/11 2,585 2,628 2,561 2,606 116,300
2015/03/10 2,600 2,616 2,569 2,593 106,000
2015/03/09 2,615 2,639 2,593 2,601 114,000
2015/03/06 2,626 2,629 2,591 2,615 149,700
2015/03/05 2,649 2,652 2,624 2,628 83,100
2015/03/04 2,608 2,644 2,606 2,642 112,300
2015/03/03 2,630 2,632 2,606 2,610 97,100
2015/03/02 2,639 2,660 2,625 2,630 99,400
2015/02/27 2,624 2,647 2,616 2,639 113,100
2015/02/26 2,643 2,650 2,614 2,633 123,400
2015/02/25 2,679 2,679 2,645 2,657 111,500
2015/02/24 2,710 2,710 2,671 2,682 92,700
2015/02/23 2,746 2,751 2,700 2,713 98,900
2015/02/20 2,760 2,764 2,722 2,731 67,000
2015/02/19 2,717 2,760 2,688 2,725 95,700
2015/02/18 2,670 2,723 2,663 2,699 111,700
2015/02/17 2,650 2,685 2,621 2,672 157,900
2015/02/16 2,601 2,629 2,596 2,626 112,400
2015/02/13 2,636 2,637 2,586 2,599 157,100
2015/02/12 2,641 2,696 2,615 2,628 150,000
2015/02/10 2,580 2,637 2,513 2,629 378,000
2015/02/09 2,615 2,615 2,482 2,576 668,300
2015/02/06 3,150 3,215 3,150 3,175 50,500
2015/02/05 3,135 3,145 3,090 3,110 34,200
2015/02/04 3,110 3,160 3,110 3,130 31,100
2015/02/03 3,185 3,185 3,120 3,130 32,700
2015/02/02 3,200 3,200 3,160 3,175 22,600
2015/01/30 3,125 3,245 3,125 3,200 50,900
2015/01/29 3,165 3,170 3,120 3,130 34,700
2015/01/28 3,160 3,180 3,115 3,170 43,700
2015/01/27 3,180 3,190 3,150 3,170 46,700
2015/01/26 3,075 3,155 3,065 3,140 59,700
2015/01/23 3,050 3,080 3,050 3,075 83,100
2015/01/22 3,100 3,110 3,060 3,080 65,500
2015/01/21 3,135 3,145 3,090 3,090 61,500
2015/01/20 3,170 3,195 3,150 3,155 68,400
2015/01/19 3,160 3,175 3,150 3,170 41,500
2015/01/16 3,210 3,210 3,125 3,160 37,100
2015/01/15 3,215 3,230 3,205 3,210 38,400
2015/01/14 3,220 3,235 3,210 3,215 18,500
2015/01/13 3,310 3,310 3,215 3,240 48,700
2015/01/09 3,345 3,360 3,305 3,325 30,400
2015/01/08 3,310 3,335 3,310 3,320 32,000
2015/01/07 3,345 3,365 3,300 3,300 45,300
2015/01/06 3,465 3,465 3,375 3,390 34,900
2015/01/05 3,500 3,530 3,485 3,500 22,100

このページの先頭へ