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
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

このページの先頭へ