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
2020/12/30 11,700 11,710 11,580 11,590 26,800
2020/12/29 11,700 11,840 11,600 11,700 22,200
2020/12/28 11,720 11,840 11,550 11,670 21,500
2020/12/25 11,760 11,760 11,660 11,710 8,800
2020/12/24 11,570 11,860 11,570 11,760 18,800
2020/12/23 11,670 11,740 11,390 11,710 29,200
2020/12/22 11,900 12,040 11,570 11,640 65,000
2020/12/21 11,840 12,140 11,840 11,950 55,500
2020/12/18 11,800 11,990 11,670 11,830 51,300
2020/12/17 11,590 11,900 11,470 11,900 60,100
2020/12/16 11,410 11,540 11,230 11,480 34,900
2020/12/15 11,410 11,500 11,230 11,390 24,700
2020/12/14 11,180 11,540 11,100 11,420 42,800
2020/12/11 11,210 11,310 10,980 11,140 38,200
2020/12/10 11,070 11,230 11,010 11,230 39,400
2020/12/09 10,800 11,140 10,610 11,140 44,200
2020/12/08 10,620 10,890 10,620 10,760 13,300
2020/12/07 11,120 11,130 10,760 10,770 19,500
2020/12/04 10,730 11,070 10,600 11,010 37,300
2020/12/03 10,980 10,980 10,770 10,920 24,600
2020/12/02 11,180 11,180 10,810 11,020 35,000
2020/12/01 11,080 11,210 11,000 11,030 36,000
2020/11/30 10,880 11,260 10,880 11,080 93,600
2020/11/27 10,560 10,980 10,530 10,950 36,300
2020/11/26 10,500 10,750 10,430 10,740 33,500
2020/11/25 10,390 10,680 10,360 10,510 56,000
2020/11/24 10,300 10,420 10,240 10,360 29,000
2020/11/20 10,010 10,170 9,980 10,130 16,700
2020/11/19 10,040 10,090 9,950 10,070 52,600
2020/11/18 10,180 10,300 10,040 10,120 31,900
2020/11/17 10,330 10,440 10,150 10,210 38,900
2020/11/16 10,580 10,660 10,350 10,520 28,900
2020/11/13 10,460 10,520 10,280 10,470 34,800
2020/11/12 10,650 10,670 10,490 10,640 26,900
2020/11/11 10,230 10,660 10,220 10,630 57,200
2020/11/10 10,600 10,860 10,360 10,430 35,600
2020/11/09 10,630 10,890 10,590 10,740 35,200
2020/11/06 10,650 10,850 10,380 10,740 42,200
2020/11/05 10,420 10,740 10,250 10,590 105,700
2020/11/04 10,680 10,700 10,390 10,480 66,900
2020/11/02 10,920 10,940 10,530 10,640 73,900
2020/10/30 11,230 11,260 10,670 10,840 106,600
2020/10/29 11,000 11,550 10,830 11,230 137,500
2020/10/28 10,270 10,760 10,270 10,710 79,200
2020/10/27 10,240 10,350 10,130 10,350 57,200
2020/10/26 9,840 10,240 9,840 10,130 41,200
2020/10/23 10,120 10,300 9,810 9,940 48,900
2020/10/22 10,230 10,350 9,990 10,070 33,100
2020/10/21 9,880 10,270 9,880 10,080 90,500
2020/10/20 9,600 9,950 9,600 9,820 29,800
2020/10/19 9,500 9,810 9,500 9,750 30,600
2020/10/16 9,720 9,880 9,630 9,650 40,900
2020/10/15 9,830 9,830 9,640 9,730 14,700
2020/10/14 9,850 9,980 9,740 9,830 30,500
2020/10/13 9,750 9,950 9,690 9,920 51,600
2020/10/12 9,800 9,800 9,570 9,750 38,300
2020/10/09 9,670 9,880 9,600 9,850 40,400
2020/10/08 9,530 9,690 9,500 9,670 18,500
2020/10/07 9,430 9,620 9,290 9,590 25,500
2020/10/06 9,350 9,530 9,350 9,530 29,300
2020/10/05 9,370 9,420 9,090 9,350 75,400
2020/10/02 9,760 9,800 9,240 9,350 45,000
2020/09/30 9,920 9,950 9,650 9,720 46,000
2020/09/29 9,620 9,950 9,550 9,840 68,000
2020/09/28 9,580 9,650 9,490 9,650 43,300
2020/09/25 9,210 9,650 9,200 9,540 68,700
2020/09/24 9,290 9,290 9,120 9,210 39,000
2020/09/23 9,330 9,460 9,270 9,310 32,500
2020/09/18 9,440 9,480 9,350 9,460 31,400
2020/09/17 9,340 9,460 9,210 9,430 33,300
2020/09/16 9,340 9,380 9,280 9,380 37,800
2020/09/15 9,370 9,420 9,160 9,270 35,200
2020/09/14 9,220 9,370 9,140 9,370 39,400
2020/09/11 9,190 9,290 9,140 9,260 54,300
2020/09/10 9,300 9,370 9,230 9,320 25,000
2020/09/09 9,280 9,350 9,130 9,290 29,700
2020/09/08 9,250 9,330 9,160 9,330 28,600
2020/09/07 9,060 9,240 9,020 9,170 30,300
2020/09/04 8,980 9,100 8,940 9,090 18,500
2020/09/03 9,250 9,250 9,080 9,210 17,900
2020/09/02 9,060 9,230 9,000 9,230 23,500
2020/09/01 8,950 9,010 8,870 8,970 28,400
2020/08/31 8,890 9,050 8,840 8,950 30,000
2020/08/28 8,970 9,090 8,690 8,800 63,200
2020/08/27 8,940 9,080 8,940 9,060 37,900
2020/08/26 8,930 8,950 8,860 8,910 25,600
2020/08/25 8,800 8,990 8,800 8,950 30,700
2020/08/24 8,770 8,790 8,690 8,790 16,400
2020/08/21 8,600 8,830 8,530 8,810 31,400
2020/08/20 8,930 8,930 8,570 8,690 59,000
2020/08/19 9,000 9,030 8,830 8,930 40,800
2020/08/18 9,000 9,070 8,880 9,060 46,800
2020/08/17 9,150 9,250 8,940 9,000 48,100
2020/08/14 9,230 9,280 9,120 9,280 34,500
2020/08/13 9,190 9,330 9,050 9,160 59,800
2020/08/12 9,470 9,520 9,160 9,220 40,300
2020/08/11 9,130 9,480 9,090 9,460 61,300
2020/08/07 9,430 9,430 9,140 9,160 67,900
2020/08/06 9,240 9,370 9,200 9,330 72,400
2020/08/05 9,280 9,430 9,100 9,380 48,100
2020/08/04 9,210 9,410 9,210 9,350 51,500
2020/08/03 9,290 9,310 9,190 9,270 39,500
2020/07/31 9,150 9,180 9,040 9,100 43,800
2020/07/30 9,270 9,360 9,060 9,240 62,400
2020/07/29 9,290 9,460 9,220 9,270 129,300
2020/07/28 8,760 9,280 8,760 9,280 217,800
2020/07/27 8,540 8,650 8,500 8,610 50,400
2020/07/22 8,800 8,800 8,610 8,630 47,300
2020/07/21 8,320 8,770 8,320 8,760 91,300
2020/07/20 8,310 8,350 8,130 8,330 35,900
2020/07/17 8,160 8,290 8,130 8,260 32,600
2020/07/16 8,390 8,390 8,160 8,170 33,600
2020/07/15 8,150 8,460 8,150 8,280 64,700
2020/07/14 8,030 8,080 7,950 8,070 22,900
2020/07/13 8,010 8,060 7,900 8,040 32,800
2020/07/10 7,980 8,050 7,920 7,930 39,500
2020/07/09 8,070 8,080 7,910 8,040 37,700
2020/07/08 8,190 8,190 7,960 7,970 64,100
2020/07/07 8,080 8,190 8,060 8,190 18,700
2020/07/06 8,080 8,160 8,050 8,070 26,700
2020/07/03 8,130 8,130 8,000 8,100 19,600
2020/07/02 8,240 8,240 8,010 8,060 30,100
2020/07/01 8,290 8,290 8,080 8,090 39,200
2020/06/30 8,320 8,320 8,070 8,140 33,100
2020/06/29 8,160 8,200 8,090 8,150 23,400
2020/06/26 8,200 8,240 8,130 8,160 34,000
2020/06/25 7,930 8,270 7,930 8,200 52,400
2020/06/24 7,950 8,090 7,890 8,000 42,900
2020/06/23 7,890 8,010 7,830 7,950 56,400
2020/06/22 7,930 7,990 7,870 7,910 50,900
2020/06/19 7,960 8,130 7,930 8,070 68,000
2020/06/18 8,000 8,030 7,910 8,030 42,900
2020/06/17 8,080 8,110 7,950 8,010 45,300
2020/06/16 7,920 8,130 7,920 8,080 84,300
2020/06/15 7,920 8,020 7,840 7,900 100,300
2020/06/12 7,880 8,120 7,780 8,070 68,400
2020/06/11 8,090 8,150 8,010 8,060 38,200
2020/06/10 8,030 8,310 7,980 8,240 39,500
2020/06/09 8,200 8,200 8,050 8,100 26,800
2020/06/08 8,210 8,400 8,180 8,240 54,400
2020/06/05 7,990 8,240 7,890 8,210 82,400
2020/06/04 8,310 8,310 8,020 8,110 75,000
2020/06/03 8,410 8,450 8,150 8,310 51,400
2020/06/02 8,400 8,500 8,400 8,410 45,500
2020/06/01 8,130 8,350 8,130 8,330 40,000
2020/05/29 8,050 8,280 8,030 8,220 51,300
2020/05/28 8,190 8,200 7,980 8,200 48,000
2020/05/27 8,000 8,110 7,940 8,080 106,900
2020/05/26 7,960 8,060 7,910 8,000 68,600
2020/05/25 7,940 8,010 7,920 7,960 49,400
2020/05/22 8,010 8,080 7,870 7,940 46,900
2020/05/21 8,010 8,040 7,890 8,010 32,700
2020/05/20 8,050 8,140 7,910 8,090 34,300
2020/05/19 8,150 8,170 7,900 8,050 45,200
2020/05/18 8,000 8,100 7,860 8,080 38,900
2020/05/15 7,890 8,080 7,760 8,070 54,200
2020/05/14 7,830 7,940 7,760 7,760 39,200
2020/05/13 7,800 7,990 7,790 7,940 31,100
2020/05/12 7,770 8,050 7,770 8,010 39,600
2020/05/11 7,790 7,870 7,590 7,840 68,100
2020/05/08 7,880 7,880 7,630 7,700 51,800
2020/05/07 7,720 7,790 7,560 7,620 52,900
2020/05/01 7,490 7,730 7,490 7,620 82,200
2020/04/30 7,130 7,720 7,130 7,680 170,700
2020/04/28 6,850 7,100 6,650 6,750 167,800
2020/04/27 6,510 6,720 6,480 6,710 36,100
2020/04/24 6,430 6,470 6,370 6,420 42,800
2020/04/23 6,380 6,560 6,380 6,560 33,600
2020/04/22 6,390 6,420 6,300 6,420 35,700
2020/04/21 6,470 6,560 6,400 6,470 39,100
2020/04/20 6,540 6,590 6,450 6,530 38,500
2020/04/17 6,600 6,680 6,530 6,640 34,800
2020/04/16 6,360 6,530 6,300 6,510 45,400
2020/04/15 6,590 6,630 6,400 6,460 49,100
2020/04/14 6,440 6,660 6,440 6,630 37,700
2020/04/13 6,540 6,540 6,400 6,420 48,200
2020/04/10 6,450 6,600 6,380 6,540 45,200
2020/04/09 6,410 6,580 6,350 6,510 38,100
2020/04/08 6,170 6,530 6,170 6,510 41,800
2020/04/07 6,230 6,450 6,120 6,360 40,500
2020/04/06 5,700 6,210 5,670 6,170 59,800
2020/04/03 6,020 6,130 5,780 5,800 41,400
2020/04/02 5,990 6,090 5,920 6,000 42,200
2020/04/01 6,380 6,450 6,040 6,090 56,200
2020/03/31 6,530 6,710 6,430 6,590 58,700
2020/03/30 6,260 6,450 6,210 6,430 54,900
2020/03/27 6,460 6,620 6,420 6,620 90,400
2020/03/26 6,370 6,480 6,240 6,280 70,100
2020/03/25 6,640 6,640 6,330 6,470 67,500
2020/03/24 5,920 6,270 5,910 6,240 79,000
2020/03/23 6,150 6,150 5,630 5,750 147,800
2020/03/19 6,650 6,660 6,170 6,350 93,600
2020/03/18 6,220 6,650 6,200 6,410 115,400
2020/03/17 5,530 6,140 5,490 6,120 104,600
2020/03/16 5,970 6,070 5,680 5,680 115,000
2020/03/13 5,820 6,160 5,550 5,950 138,800
2020/03/12 6,320 6,460 6,100 6,120 107,300
2020/03/11 6,700 6,920 6,450 6,450 90,600
2020/03/10 6,240 6,750 6,010 6,660 165,100
2020/03/09 6,610 6,700 6,310 6,340 94,100
2020/03/06 6,960 7,040 6,870 6,910 90,000
2020/03/05 7,170 7,330 7,100 7,110 59,400
2020/03/04 6,900 7,280 6,890 7,100 110,800
2020/03/03 7,340 7,540 6,980 7,010 128,700
2020/03/02 6,790 7,550 6,790 7,340 128,900
2020/02/28 6,880 7,010 6,810 6,870 101,000
2020/02/27 7,240 7,300 7,040 7,180 78,600
2020/02/26 7,350 7,430 7,220 7,390 54,000
2020/02/25 7,290 7,440 7,230 7,360 83,600
2020/02/21 7,690 7,810 7,630 7,710 54,000
2020/02/20 7,800 7,940 7,750 7,760 61,200
2020/02/19 7,570 7,840 7,570 7,800 56,500
2020/02/18 7,780 7,780 7,500 7,570 59,400
2020/02/17 8,040 8,040 7,840 7,930 38,400
2020/02/14 8,070 8,140 8,000 8,130 34,900
2020/02/13 8,110 8,200 8,080 8,150 31,500
2020/02/12 8,100 8,230 7,950 8,100 50,800
2020/02/10 8,010 8,180 8,010 8,050 40,400
2020/02/07 8,210 8,270 8,090 8,100 48,500
2020/02/06 8,120 8,330 8,070 8,310 40,600
2020/02/05 8,230 8,290 8,100 8,100 39,600
2020/02/04 8,030 8,190 8,000 8,160 43,000
2020/02/03 7,750 8,180 7,690 8,070 108,400
2020/01/31 7,700 8,340 7,700 8,130 138,800
2020/01/30 8,160 8,220 7,670 7,810 103,100
2020/01/29 8,430 8,430 8,200 8,290 34,200
2020/01/28 8,330 8,440 8,230 8,390 64,100
2020/01/27 8,520 8,610 8,480 8,530 23,900
2020/01/24 8,720 8,750 8,580 8,660 28,500
2020/01/23 8,660 8,800 8,530 8,680 36,600
2020/01/22 8,520 8,710 8,480 8,660 38,100
2020/01/21 8,660 8,660 8,460 8,580 22,200
2020/01/20 8,650 8,670 8,580 8,620 16,600
2020/01/17 8,640 8,680 8,570 8,590 31,300
2020/01/16 8,600 8,660 8,560 8,560 22,200
2020/01/15 8,700 8,710 8,570 8,650 38,800
2020/01/14 8,640 8,820 8,610 8,770 49,500
2020/01/10 8,610 8,640 8,540 8,610 32,600
2020/01/09 8,480 8,660 8,410 8,560 59,600
2020/01/08 8,420 8,430 8,170 8,330 47,100
2020/01/07 8,590 8,610 8,400 8,450 51,700
2020/01/06 8,340 8,580 8,300 8,550 63,700

このページの先頭へ