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 |
---|---|---|---|---|---|
2018/12/28 | 5,610 | 5,730 | 5,560 | 5,630 | 56,900 |
2018/12/27 | 5,610 | 5,680 | 5,440 | 5,620 | 84,300 |
2018/12/26 | 5,170 | 5,300 | 5,070 | 5,190 | 84,200 |
2018/12/25 | 5,220 | 5,330 | 5,110 | 5,170 | 85,400 |
2018/12/21 | 5,620 | 5,670 | 5,340 | 5,510 | 163,300 |
2018/12/20 | 5,850 | 5,940 | 5,660 | 5,680 | 91,800 |
2018/12/19 | 5,930 | 5,950 | 5,720 | 5,950 | 102,200 |
2018/12/18 | 6,190 | 6,200 | 5,940 | 5,950 | 85,400 |
2018/12/17 | 6,310 | 6,630 | 6,260 | 6,280 | 151,700 |
2018/12/14 | 6,260 | 6,440 | 6,220 | 6,300 | 117,000 |
2018/12/13 | 6,240 | 6,360 | 6,210 | 6,340 | 59,200 |
2018/12/12 | 6,120 | 6,350 | 6,050 | 6,180 | 121,700 |
2018/12/11 | 6,380 | 6,410 | 6,000 | 6,080 | 120,700 |
2018/12/10 | 6,210 | 6,380 | 6,180 | 6,320 | 105,800 |
2018/12/07 | 6,420 | 6,540 | 6,190 | 6,370 | 112,700 |
2018/12/06 | 6,710 | 6,960 | 6,310 | 6,450 | 343,500 |
2018/12/05 | 6,320 | 6,500 | 6,310 | 6,340 | 85,200 |
2018/12/04 | 6,600 | 6,610 | 6,400 | 6,420 | 87,500 |
2018/12/03 | 6,560 | 6,770 | 6,560 | 6,630 | 147,200 |
2018/11/30 | 6,180 | 6,490 | 6,160 | 6,420 | 131,700 |
2018/11/29 | 6,200 | 6,360 | 6,120 | 6,180 | 143,100 |
2018/11/28 | 5,830 | 6,100 | 5,820 | 6,050 | 141,400 |
2018/11/27 | 5,720 | 5,780 | 5,610 | 5,740 | 63,500 |
2018/11/26 | 5,620 | 5,730 | 5,560 | 5,620 | 58,400 |
2018/11/22 | 5,700 | 5,770 | 5,520 | 5,660 | 61,300 |
2018/11/21 | 5,540 | 5,730 | 5,400 | 5,710 | 105,600 |
2018/11/20 | 5,660 | 5,790 | 5,560 | 5,740 | 107,200 |
2018/11/19 | 5,690 | 5,890 | 5,660 | 5,800 | 92,800 |
2018/11/16 | 5,930 | 5,990 | 5,740 | 5,760 | 88,500 |
2018/11/15 | 5,900 | 6,120 | 5,820 | 5,970 | 84,400 |
2018/11/14 | 5,940 | 6,120 | 5,900 | 6,000 | 89,700 |
2018/11/13 | 6,040 | 6,140 | 5,790 | 5,880 | 235,700 |
2018/11/12 | 6,650 | 6,670 | 6,380 | 6,440 | 108,700 |
2018/11/09 | 6,850 | 6,920 | 6,650 | 6,810 | 45,600 |
2018/11/08 | 6,940 | 7,060 | 6,820 | 6,880 | 79,800 |
2018/11/07 | 6,830 | 6,990 | 6,700 | 6,740 | 79,900 |
2018/11/06 | 6,960 | 6,970 | 6,730 | 6,810 | 81,700 |
2018/11/05 | 6,790 | 7,220 | 6,710 | 7,000 | 138,700 |
2018/11/02 | 6,840 | 6,920 | 6,610 | 6,890 | 169,500 |
2018/11/01 | 6,440 | 7,080 | 6,430 | 6,840 | 429,100 |
2018/10/31 | 6,170 | 6,370 | 6,020 | 6,370 | 142,600 |
2018/10/30 | 5,200 | 5,390 | 5,030 | 5,370 | 299,900 |
2018/10/29 | 5,450 | 5,540 | 5,280 | 5,300 | 124,900 |
2018/10/26 | 5,700 | 5,770 | 5,440 | 5,520 | 179,000 |
2018/10/25 | 5,760 | 5,770 | 5,550 | 5,580 | 131,500 |
2018/10/24 | 6,240 | 6,250 | 5,970 | 6,010 | 107,400 |
2018/10/23 | 6,380 | 6,430 | 6,200 | 6,210 | 68,100 |
2018/10/22 | 6,390 | 6,540 | 6,290 | 6,470 | 53,400 |
2018/10/19 | 6,440 | 6,510 | 6,340 | 6,490 | 71,100 |
2018/10/18 | 6,760 | 6,830 | 6,630 | 6,640 | 49,900 |
2018/10/17 | 6,650 | 6,930 | 6,630 | 6,760 | 125,900 |
2018/10/16 | 6,390 | 6,410 | 6,210 | 6,400 | 106,300 |
2018/10/15 | 6,400 | 6,600 | 6,300 | 6,410 | 105,900 |
2018/10/12 | 6,200 | 6,450 | 6,190 | 6,420 | 104,600 |
2018/10/11 | 6,330 | 6,430 | 6,080 | 6,200 | 229,300 |
2018/10/10 | 6,650 | 6,840 | 6,610 | 6,730 | 112,400 |
2018/10/09 | 6,980 | 7,020 | 6,580 | 6,600 | 163,600 |
2018/10/05 | 7,190 | 7,360 | 7,120 | 7,170 | 94,700 |
2018/10/04 | 7,200 | 7,330 | 7,130 | 7,250 | 89,000 |
2018/10/03 | 7,340 | 7,360 | 7,080 | 7,130 | 74,200 |
2018/10/02 | 7,550 | 7,570 | 7,310 | 7,330 | 67,900 |
2018/10/01 | 7,540 | 7,720 | 7,540 | 7,590 | 45,400 |
2018/09/28 | 7,490 | 7,610 | 7,410 | 7,590 | 87,800 |
2018/09/27 | 7,570 | 7,570 | 7,390 | 7,430 | 73,600 |
2018/09/26 | 7,720 | 7,760 | 7,620 | 7,640 | 76,300 |
2018/09/25 | 7,770 | 7,930 | 7,640 | 7,760 | 110,700 |
2018/09/21 | 7,600 | 7,860 | 7,580 | 7,620 | 140,100 |
2018/09/20 | 7,650 | 7,680 | 7,370 | 7,420 | 92,600 |
2018/09/19 | 7,300 | 7,730 | 7,270 | 7,610 | 180,100 |
2018/09/18 | 6,950 | 7,020 | 6,850 | 7,000 | 65,000 |
2018/09/14 | 6,790 | 7,070 | 6,780 | 7,060 | 100,500 |
2018/09/13 | 6,850 | 6,890 | 6,690 | 6,730 | 140,700 |
2018/09/12 | 7,060 | 7,150 | 6,880 | 6,950 | 119,900 |
2018/09/11 | 7,230 | 7,260 | 6,930 | 7,110 | 173,400 |
2018/09/10 | 7,480 | 7,500 | 7,160 | 7,380 | 120,800 |
2018/09/07 | 7,710 | 7,730 | 7,510 | 7,550 | 87,100 |
2018/09/06 | 8,080 | 8,090 | 7,730 | 7,950 | 99,600 |
2018/09/05 | 8,360 | 8,450 | 8,110 | 8,230 | 56,400 |
2018/09/04 | 8,190 | 8,420 | 8,130 | 8,350 | 95,200 |
2018/09/03 | 8,310 | 8,310 | 8,110 | 8,170 | 59,400 |
2018/08/31 | 8,180 | 8,400 | 8,060 | 8,300 | 78,200 |
2018/08/30 | 8,050 | 8,310 | 7,960 | 8,280 | 57,600 |
2018/08/29 | 8,180 | 8,210 | 7,950 | 7,970 | 42,400 |
2018/08/28 | 8,250 | 8,490 | 7,950 | 8,110 | 229,800 |
2018/08/27 | 7,560 | 8,070 | 7,560 | 8,060 | 173,700 |
2018/08/24 | 7,190 | 7,470 | 7,180 | 7,460 | 118,400 |
2018/08/23 | 7,200 | 7,200 | 7,060 | 7,100 | 44,700 |
2018/08/22 | 7,120 | 7,150 | 7,020 | 7,120 | 78,000 |
2018/08/21 | 7,150 | 7,220 | 7,070 | 7,170 | 56,600 |
2018/08/20 | 7,360 | 7,360 | 7,170 | 7,190 | 31,300 |
2018/08/17 | 7,370 | 7,370 | 7,240 | 7,340 | 33,500 |
2018/08/16 | 7,370 | 7,370 | 7,130 | 7,220 | 58,900 |
2018/08/15 | 7,580 | 7,630 | 7,310 | 7,360 | 35,200 |
2018/08/14 | 7,340 | 7,500 | 7,340 | 7,480 | 33,900 |
2018/08/13 | 7,620 | 7,650 | 7,360 | 7,370 | 60,800 |
2018/08/10 | 7,750 | 7,780 | 7,530 | 7,570 | 68,300 |
2018/08/09 | 7,890 | 7,910 | 7,770 | 7,810 | 113,100 |
2018/08/08 | 7,980 | 8,070 | 7,930 | 7,980 | 85,300 |
2018/08/07 | 7,990 | 8,080 | 7,860 | 7,980 | 105,800 |
2018/08/06 | 8,280 | 8,280 | 7,960 | 7,990 | 124,300 |
2018/08/03 | 8,320 | 8,530 | 8,230 | 8,380 | 92,900 |
2018/08/02 | 8,620 | 8,670 | 8,280 | 8,310 | 70,900 |
2018/08/01 | 8,650 | 8,810 | 8,470 | 8,600 | 97,700 |
2018/07/31 | 8,390 | 8,610 | 8,080 | 8,570 | 186,600 |
2018/07/30 | 8,940 | 8,940 | 8,340 | 8,440 | 257,500 |
2018/07/27 | 9,210 | 9,400 | 8,760 | 9,040 | 361,600 |
2018/07/26 | 9,550 | 9,850 | 9,550 | 9,760 | 103,100 |
2018/07/25 | 9,370 | 9,620 | 9,340 | 9,550 | 60,500 |
2018/07/24 | 9,260 | 9,460 | 9,170 | 9,360 | 60,000 |
2018/07/23 | 9,050 | 9,280 | 9,000 | 9,200 | 76,500 |
2018/07/20 | 9,100 | 9,190 | 9,080 | 9,150 | 52,300 |
2018/07/19 | 9,150 | 9,250 | 9,110 | 9,200 | 48,300 |
2018/07/18 | 9,000 | 9,110 | 8,880 | 9,070 | 62,200 |
2018/07/17 | 8,940 | 8,940 | 8,690 | 8,900 | 56,600 |
2018/07/13 | 8,990 | 9,080 | 8,940 | 8,960 | 28,500 |
2018/07/12 | 9,110 | 9,110 | 8,760 | 8,890 | 77,400 |
2018/07/11 | 9,140 | 9,240 | 8,910 | 9,080 | 43,200 |
2018/07/10 | 9,210 | 9,410 | 9,170 | 9,290 | 68,200 |
2018/07/09 | 8,990 | 9,190 | 8,920 | 9,170 | 54,800 |
2018/07/06 | 8,470 | 9,050 | 8,400 | 9,040 | 95,700 |
2018/07/05 | 8,760 | 8,800 | 8,450 | 8,490 | 56,100 |
2018/07/04 | 8,870 | 8,980 | 8,820 | 8,840 | 72,800 |
2018/07/03 | 8,960 | 9,210 | 8,900 | 9,010 | 77,600 |
2018/07/02 | 8,870 | 9,220 | 8,860 | 8,870 | 69,300 |
2018/06/29 | 8,910 | 8,930 | 8,710 | 8,880 | 23,100 |
2018/06/28 | 8,770 | 8,920 | 8,630 | 8,910 | 57,100 |
2018/06/27 | 8,500 | 8,860 | 8,460 | 8,770 | 73,100 |
2018/06/26 | 8,490 | 8,500 | 8,290 | 8,470 | 51,600 |
2018/06/25 | 8,980 | 8,980 | 8,530 | 8,560 | 85,000 |
2018/06/22 | 9,030 | 9,030 | 8,790 | 8,950 | 77,500 |
2018/06/21 | 9,290 | 9,620 | 9,180 | 9,180 | 86,200 |
2018/06/20 | 9,200 | 9,520 | 9,100 | 9,200 | 139,400 |
2018/06/19 | 9,140 | 9,320 | 8,890 | 8,900 | 83,000 |
2018/06/18 | 9,060 | 9,180 | 8,960 | 9,040 | 81,100 |
2018/06/15 | 8,790 | 9,060 | 8,730 | 9,060 | 80,900 |
2018/06/14 | 8,700 | 8,850 | 8,700 | 8,790 | 53,300 |
2018/06/13 | 8,670 | 8,720 | 8,550 | 8,700 | 52,800 |
2018/06/12 | 8,980 | 8,980 | 8,630 | 8,790 | 72,100 |
2018/06/11 | 9,020 | 9,060 | 8,900 | 8,990 | 34,000 |
2018/06/08 | 8,960 | 9,080 | 8,870 | 9,030 | 48,500 |
2018/06/07 | 8,980 | 9,030 | 8,890 | 9,000 | 32,400 |
2018/06/06 | 8,990 | 9,060 | 8,800 | 8,860 | 47,800 |
2018/06/05 | 9,110 | 9,140 | 8,810 | 8,900 | 61,000 |
2018/06/04 | 8,930 | 9,130 | 8,910 | 9,030 | 53,200 |
2018/06/01 | 8,690 | 8,850 | 8,560 | 8,800 | 54,400 |
2018/05/31 | 8,670 | 8,740 | 8,500 | 8,700 | 38,800 |
2018/05/30 | 8,530 | 8,720 | 8,450 | 8,580 | 31,100 |
2018/05/29 | 8,880 | 8,910 | 8,660 | 8,750 | 42,100 |
2018/05/28 | 9,010 | 9,130 | 8,790 | 8,870 | 70,600 |
2018/05/25 | 9,160 | 9,250 | 9,120 | 9,140 | 33,000 |
2018/05/24 | 9,250 | 9,300 | 9,180 | 9,250 | 31,900 |
2018/05/23 | 9,180 | 9,360 | 9,170 | 9,290 | 38,500 |
2018/05/22 | 9,250 | 9,350 | 9,160 | 9,280 | 60,800 |
2018/05/21 | 9,430 | 9,480 | 9,180 | 9,270 | 61,700 |
2018/05/18 | 9,450 | 9,590 | 9,390 | 9,410 | 38,700 |
2018/05/17 | 9,480 | 9,530 | 9,370 | 9,450 | 55,500 |
2018/05/16 | 9,320 | 9,490 | 9,310 | 9,420 | 25,800 |
2018/05/15 | 9,500 | 9,610 | 9,380 | 9,390 | 32,800 |
2018/05/14 | 9,440 | 9,530 | 9,240 | 9,500 | 42,200 |
2018/05/11 | 9,290 | 9,450 | 9,250 | 9,410 | 45,700 |
2018/05/10 | 9,520 | 9,560 | 9,330 | 9,370 | 62,200 |
2018/05/09 | 9,480 | 9,630 | 9,330 | 9,370 | 82,800 |
2018/05/08 | 9,790 | 9,820 | 9,350 | 9,450 | 151,200 |
2018/05/07 | 9,770 | 9,900 | 9,630 | 9,900 | 119,700 |
2018/05/02 | 9,450 | 9,700 | 9,360 | 9,660 | 147,000 |
2018/05/01 | 8,980 | 9,520 | 8,950 | 9,350 | 163,500 |
2018/04/27 | 8,500 | 9,240 | 8,500 | 9,060 | 262,800 |
2018/04/26 | 8,590 | 8,660 | 8,440 | 8,590 | 105,700 |
2018/04/25 | 8,470 | 8,670 | 8,420 | 8,630 | 146,400 |
2018/04/24 | 8,330 | 8,490 | 8,210 | 8,470 | 88,100 |
2018/04/23 | 8,240 | 8,290 | 8,130 | 8,180 | 66,200 |
2018/04/20 | 8,340 | 8,430 | 8,230 | 8,260 | 66,100 |
2018/04/19 | 8,500 | 8,560 | 8,390 | 8,400 | 65,500 |
2018/04/18 | 8,350 | 8,570 | 8,340 | 8,470 | 96,000 |
2018/04/17 | 8,540 | 8,540 | 8,080 | 8,230 | 121,300 |
2018/04/16 | 8,480 | 8,820 | 8,470 | 8,660 | 130,500 |
2018/04/13 | 8,290 | 8,640 | 8,260 | 8,530 | 135,900 |
2018/04/12 | 8,240 | 8,290 | 8,130 | 8,200 | 81,800 |
2018/04/11 | 8,200 | 8,270 | 8,080 | 8,200 | 95,600 |
2018/04/10 | 7,950 | 8,140 | 7,790 | 8,110 | 120,900 |
2018/04/09 | 7,860 | 8,090 | 7,820 | 7,980 | 96,500 |
2018/04/06 | 7,870 | 8,060 | 7,840 | 7,920 | 113,100 |
2018/04/05 | 8,300 | 8,300 | 7,780 | 7,820 | 184,600 |
2018/04/04 | 8,440 | 8,480 | 8,190 | 8,260 | 72,000 |
2018/04/03 | 8,410 | 8,480 | 8,270 | 8,310 | 98,500 |
2018/04/02 | 8,420 | 8,560 | 8,390 | 8,560 | 63,800 |
2018/03/30 | 8,340 | 8,450 | 8,260 | 8,420 | 77,500 |
2018/03/29 | 8,320 | 8,350 | 8,110 | 8,230 | 80,000 |
2018/03/28 | 8,220 | 8,350 | 8,180 | 8,260 | 86,700 |
2018/03/27 | 8,370 | 8,530 | 8,340 | 8,420 | 127,300 |
2018/03/26 | 8,150 | 8,260 | 7,990 | 8,170 | 134,200 |
2018/03/23 | 8,460 | 8,500 | 8,170 | 8,260 | 156,800 |
2018/03/22 | 8,810 | 9,050 | 8,800 | 8,900 | 105,900 |
2018/03/20 | 8,800 | 8,900 | 8,710 | 8,820 | 91,100 |
2018/03/19 | 9,070 | 9,170 | 8,790 | 8,890 | 77,000 |
2018/03/16 | 9,310 | 9,370 | 9,080 | 9,160 | 62,600 |
2018/03/15 | 9,390 | 9,390 | 9,210 | 9,270 | 83,600 |
2018/03/14 | 9,510 | 9,740 | 9,360 | 9,460 | 175,500 |
2018/03/13 | 9,370 | 9,400 | 9,250 | 9,370 | 115,400 |
2018/03/12 | 9,210 | 9,650 | 9,210 | 9,500 | 225,900 |
2018/03/09 | 9,150 | 9,330 | 8,730 | 8,830 | 158,700 |
2018/03/08 | 8,720 | 9,300 | 8,690 | 9,100 | 300,500 |
2018/03/07 | 8,180 | 8,340 | 8,140 | 8,230 | 92,600 |
2018/03/06 | 8,120 | 8,420 | 8,090 | 8,240 | 87,600 |
2018/03/05 | 8,230 | 8,230 | 7,860 | 7,900 | 104,500 |
2018/03/02 | 8,330 | 8,490 | 8,220 | 8,250 | 118,700 |
2018/03/01 | 8,840 | 8,840 | 8,540 | 8,610 | 105,600 |
2018/02/28 | 8,560 | 9,020 | 8,560 | 8,880 | 153,900 |
2018/02/27 | 8,550 | 8,580 | 8,440 | 8,560 | 71,300 |
2018/02/26 | 8,520 | 8,520 | 8,340 | 8,420 | 52,400 |
2018/02/23 | 8,380 | 8,470 | 8,260 | 8,370 | 73,300 |
2018/02/22 | 8,460 | 8,460 | 8,260 | 8,330 | 76,600 |
2018/02/21 | 8,520 | 8,570 | 8,400 | 8,570 | 68,900 |
2018/02/20 | 8,610 | 8,610 | 8,340 | 8,480 | 92,400 |
2018/02/19 | 8,480 | 8,650 | 8,460 | 8,650 | 85,500 |
2018/02/16 | 8,380 | 8,510 | 8,270 | 8,480 | 143,500 |
2018/02/15 | 8,200 | 8,330 | 8,120 | 8,250 | 132,800 |
2018/02/14 | 8,290 | 8,370 | 7,930 | 8,080 | 185,500 |
2018/02/13 | 8,810 | 8,810 | 8,390 | 8,410 | 128,900 |
2018/02/09 | 8,560 | 8,690 | 8,450 | 8,610 | 158,100 |
2018/02/08 | 9,210 | 9,240 | 8,670 | 8,770 | 203,400 |
2018/02/07 | 9,690 | 9,760 | 9,220 | 9,270 | 240,100 |
2018/02/06 | 9,330 | 9,490 | 8,820 | 9,210 | 258,000 |
2018/02/05 | 9,770 | 9,970 | 9,680 | 9,710 | 280,100 |
2018/02/02 | 10,010 | 10,230 | 9,850 | 10,140 | 220,600 |
2018/02/01 | 9,770 | 10,100 | 9,680 | 9,900 | 440,400 |
2018/01/31 | 9,100 | 9,750 | 9,010 | 9,750 | 512,400 |
2018/01/30 | 8,370 | 8,380 | 8,110 | 8,250 | 128,200 |
2018/01/29 | 8,240 | 8,410 | 8,180 | 8,280 | 98,400 |
2018/01/26 | 8,200 | 8,310 | 8,080 | 8,130 | 80,900 |
2018/01/25 | 8,100 | 8,290 | 7,990 | 8,150 | 84,800 |
2018/01/24 | 8,440 | 8,460 | 8,250 | 8,300 | 103,000 |
2018/01/23 | 8,190 | 8,380 | 8,090 | 8,360 | 85,700 |
2018/01/22 | 8,110 | 8,250 | 8,030 | 8,110 | 120,300 |
2018/01/19 | 7,940 | 8,020 | 7,810 | 7,970 | 107,400 |
2018/01/18 | 7,950 | 8,050 | 7,880 | 7,940 | 119,600 |
2018/01/17 | 7,870 | 7,940 | 7,810 | 7,880 | 72,900 |
2018/01/16 | 7,720 | 7,920 | 7,630 | 7,870 | 62,700 |
2018/01/15 | 7,900 | 7,900 | 7,720 | 7,760 | 70,900 |
2018/01/12 | 7,900 | 7,990 | 7,770 | 7,840 | 98,800 |
2018/01/11 | 8,040 | 8,100 | 7,890 | 7,890 | 109,400 |
2018/01/10 | 8,080 | 8,200 | 8,070 | 8,070 | 54,500 |
2018/01/09 | 8,050 | 8,200 | 7,950 | 8,160 | 83,300 |
2018/01/05 | 8,020 | 8,020 | 7,850 | 7,950 | 45,600 |
2018/01/04 | 7,760 | 8,030 | 7,760 | 8,010 | 116,600 |