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
2021/12/30 16,140 16,420 16,130 16,300 20,600
2021/12/29 16,400 16,460 16,060 16,240 47,600
2021/12/28 16,520 16,520 16,230 16,440 58,700
2021/12/27 16,600 16,700 16,040 16,410 42,000
2021/12/24 16,380 16,600 16,110 16,540 67,100
2021/12/23 16,410 16,460 15,740 16,150 107,800
2021/12/22 16,670 16,750 16,070 16,280 115,400
2021/12/21 16,190 16,390 15,870 16,390 143,900
2021/12/20 14,840 15,380 14,740 14,860 106,700
2021/12/17 15,120 15,300 14,770 14,830 43,300
2021/12/16 15,150 15,440 14,910 15,330 81,800
2021/12/15 14,870 15,100 14,670 15,020 86,200
2021/12/14 14,880 14,950 14,470 14,910 63,200
2021/12/13 14,880 15,170 14,880 15,010 75,500
2021/12/10 14,480 14,730 14,470 14,640 45,100
2021/12/09 14,320 14,520 14,270 14,380 40,000
2021/12/08 14,350 14,360 14,100 14,320 22,000
2021/12/07 13,630 14,020 13,550 13,940 36,500
2021/12/06 13,500 13,590 13,310 13,400 18,000
2021/12/03 13,310 13,410 13,140 13,360 22,200
2021/12/02 13,500 13,830 13,300 13,310 54,600
2021/12/01 13,210 13,570 13,150 13,390 24,700
2021/11/30 13,860 13,940 13,370 13,400 57,100
2021/11/29 13,230 13,680 13,150 13,260 45,100
2021/11/26 13,810 13,810 13,400 13,530 31,300
2021/11/25 13,830 14,100 13,700 13,870 50,800
2021/11/24 14,160 14,160 13,810 13,850 35,400
2021/11/22 14,110 14,270 14,010 14,170 36,500
2021/11/19 13,950 14,210 13,840 14,190 36,100
2021/11/18 13,710 14,080 13,510 13,920 41,000
2021/11/17 13,680 13,850 13,540 13,710 36,300
2021/11/16 13,880 14,230 13,790 13,860 37,800
2021/11/15 13,700 13,860 13,580 13,860 35,200
2021/11/12 13,430 13,670 13,430 13,630 23,400
2021/11/11 13,220 13,450 13,020 13,420 45,800
2021/11/10 13,260 13,390 13,050 13,220 27,900
2021/11/09 13,410 13,470 13,180 13,230 36,500
2021/11/08 13,520 13,520 13,070 13,330 18,900
2021/11/05 13,440 13,560 13,210 13,330 23,900
2021/11/04 13,300 13,560 13,170 13,390 41,000
2021/11/02 12,980 13,290 12,880 13,230 32,400
2021/11/01 12,810 13,120 12,620 13,120 71,100
2021/10/29 12,650 12,900 12,600 12,710 75,300
2021/10/28 12,820 13,290 12,750 12,870 169,300
2021/10/27 11,390 12,920 11,250 12,680 207,600
2021/10/26 11,290 11,390 11,240 11,280 24,800
2021/10/25 11,000 11,270 11,000 11,180 15,100
2021/10/22 11,080 11,300 11,060 11,140 14,600
2021/10/21 11,300 11,320 10,990 11,070 20,500
2021/10/20 11,390 11,520 11,150 11,190 18,900
2021/10/19 11,070 11,280 11,030 11,280 24,500
2021/10/18 10,860 11,020 10,800 10,960 32,600
2021/10/15 10,620 10,850 10,620 10,830 20,100
2021/10/14 10,480 10,570 10,340 10,520 13,600
2021/10/13 10,580 10,650 10,360 10,380 28,700
2021/10/12 10,580 10,600 10,370 10,450 26,000
2021/10/11 10,350 10,490 10,200 10,460 16,400
2021/10/08 10,390 10,570 10,340 10,340 25,900
2021/10/07 10,200 10,390 10,120 10,130 21,200
2021/10/06 10,300 10,520 10,090 10,130 27,300
2021/10/05 10,440 10,440 10,050 10,140 39,400
2021/10/04 11,000 11,010 10,480 10,540 30,000
2021/10/01 11,250 11,380 10,850 11,000 20,800
2021/09/30 11,400 11,500 11,320 11,430 26,500
2021/09/29 11,230 11,360 11,130 11,350 33,800
2021/09/28 11,790 11,790 11,480 11,600 25,900
2021/09/27 12,070 12,070 11,700 11,790 21,500
2021/09/24 11,890 11,990 11,800 11,910 28,500
2021/09/22 11,760 11,810 11,610 11,690 32,500
2021/09/21 11,760 11,910 11,660 11,820 29,100
2021/09/17 12,100 12,260 11,760 12,170 28,000
2021/09/16 11,810 12,080 11,780 11,990 26,500
2021/09/15 11,930 12,040 11,760 11,860 29,800
2021/09/14 11,950 12,330 11,810 12,290 41,300
2021/09/13 11,510 11,810 11,400 11,810 24,500
2021/09/10 11,440 11,810 11,340 11,800 23,500
2021/09/09 11,220 11,480 11,130 11,410 27,900
2021/09/08 11,390 11,430 11,270 11,350 23,300
2021/09/07 11,300 11,400 11,230 11,390 31,300
2021/09/06 11,040 11,230 10,990 11,230 24,900
2021/09/03 10,840 10,970 10,620 10,970 36,500
2021/09/02 10,650 10,870 10,620 10,730 36,000
2021/09/01 10,470 10,610 10,420 10,600 36,300
2021/08/31 10,600 10,740 10,550 10,640 19,700
2021/08/30 10,630 10,680 10,500 10,620 14,200
2021/08/27 10,450 10,580 10,450 10,540 19,700
2021/08/26 10,470 10,520 10,370 10,500 11,000
2021/08/25 10,450 10,540 10,420 10,470 9,400
2021/08/24 10,250 10,600 10,250 10,500 32,000
2021/08/23 10,330 10,340 10,140 10,240 31,500
2021/08/20 10,270 10,500 10,150 10,160 20,100
2021/08/19 10,070 10,390 10,060 10,290 30,000
2021/08/18 10,380 10,470 10,180 10,260 29,400
2021/08/17 10,640 10,740 10,440 10,490 24,100
2021/08/16 10,810 10,810 10,380 10,480 33,800
2021/08/13 10,850 10,850 10,710 10,730 12,200
2021/08/12 10,990 11,110 10,880 10,920 16,100
2021/08/11 11,170 11,210 11,050 11,080 11,400
2021/08/10 11,110 11,310 11,070 11,170 10,600
2021/08/06 11,100 11,320 11,100 11,140 12,000
2021/08/05 10,830 11,170 10,830 11,130 14,600
2021/08/04 10,940 11,040 10,890 10,950 13,300
2021/08/03 11,010 11,160 10,890 11,030 27,100
2021/08/02 10,960 11,130 10,740 11,010 18,600
2021/07/30 11,120 11,120 10,660 10,690 32,200
2021/07/29 11,230 11,350 11,030 11,040 26,400
2021/07/28 11,300 11,580 10,830 11,040 81,500
2021/07/27 10,910 11,440 10,800 11,320 76,500
2021/07/26 10,750 11,050 10,680 10,780 27,100
2021/07/21 10,400 10,660 10,370 10,560 27,700
2021/07/20 10,420 10,600 10,350 10,350 18,900
2021/07/19 10,850 10,850 10,550 10,600 17,300
2021/07/16 10,920 11,010 10,850 10,850 11,500
2021/07/15 11,180 11,190 10,980 11,010 13,900
2021/07/14 11,180 11,240 11,100 11,180 12,400
2021/07/13 11,080 11,270 11,080 11,240 16,900
2021/07/12 10,790 11,070 10,790 11,050 33,200
2021/07/09 10,540 10,640 10,440 10,590 41,500
2021/07/08 10,980 11,050 10,720 10,730 35,100
2021/07/07 11,110 11,220 10,940 11,150 34,500
2021/07/06 11,370 11,460 11,120 11,350 22,900
2021/07/05 11,250 11,580 11,250 11,350 30,300
2021/07/02 11,150 11,390 11,090 11,370 26,300
2021/07/01 11,120 11,310 11,060 11,150 24,000
2021/06/30 11,090 11,250 11,050 11,190 24,300
2021/06/29 11,150 11,220 10,950 10,950 12,500
2021/06/28 11,090 11,130 11,030 11,090 8,400
2021/06/25 11,180 11,200 11,080 11,110 14,800
2021/06/24 11,100 11,140 11,020 11,120 8,000
2021/06/23 11,040 11,170 10,980 11,020 16,100
2021/06/22 10,840 11,040 10,790 11,040 19,900
2021/06/21 10,810 10,890 10,550 10,650 18,200
2021/06/18 11,100 11,270 10,990 10,990 15,400
2021/06/17 11,150 11,160 11,020 11,030 12,000
2021/06/16 10,980 11,250 10,860 11,230 20,900
2021/06/15 10,940 10,970 10,810 10,950 15,200
2021/06/14 10,840 10,960 10,810 10,880 14,200
2021/06/11 10,710 10,850 10,700 10,800 23,100
2021/06/10 10,450 10,650 10,350 10,630 20,500
2021/06/09 10,820 11,040 10,530 10,550 25,400
2021/06/08 10,910 10,950 10,820 10,850 8,800
2021/06/07 11,050 11,050 10,910 10,910 13,300
2021/06/04 10,970 10,970 10,800 10,840 15,600
2021/06/03 10,880 10,980 10,840 10,940 14,900
2021/06/02 10,880 11,010 10,750 10,850 25,100
2021/06/01 10,760 10,860 10,680 10,750 18,200
2021/05/31 10,820 10,950 10,700 10,760 15,900
2021/05/28 10,860 10,870 10,610 10,800 32,200
2021/05/27 11,010 11,010 10,710 10,710 36,700
2021/05/26 10,830 11,020 10,830 10,980 13,100
2021/05/25 11,000 11,110 10,880 10,980 17,000
2021/05/24 11,000 11,190 10,920 11,000 15,900
2021/05/21 11,110 11,200 11,000 11,070 25,000
2021/05/20 10,830 10,910 10,780 10,830 23,300
2021/05/19 10,730 10,950 10,660 10,700 32,000
2021/05/18 10,810 11,040 10,730 10,940 37,700
2021/05/17 10,860 10,890 10,560 10,620 23,200
2021/05/14 10,680 10,930 10,680 10,810 27,300
2021/05/13 11,000 11,000 10,680 10,680 25,000
2021/05/12 11,190 11,420 11,010 11,110 39,800
2021/05/11 11,240 11,360 11,070 11,070 29,500
2021/05/10 11,340 11,580 11,250 11,340 44,400
2021/05/07 11,210 11,380 11,050 11,250 39,600
2021/05/06 11,240 11,420 11,000 11,330 33,100
2021/04/30 11,580 11,580 11,190 11,280 64,000
2021/04/28 11,650 11,770 11,320 11,570 82,200
2021/04/27 11,740 11,940 11,710 11,820 62,600
2021/04/26 11,730 11,900 11,620 11,760 34,700
2021/04/23 11,690 11,860 11,570 11,790 23,500
2021/04/22 11,720 11,910 11,720 11,840 30,800
2021/04/21 11,530 11,730 11,420 11,640 28,800
2021/04/20 11,830 11,920 11,700 11,760 27,100
2021/04/19 11,680 12,010 11,680 11,850 21,700
2021/04/16 11,700 11,910 11,640 11,780 36,400
2021/04/15 11,510 11,600 11,420 11,550 18,500
2021/04/14 11,210 11,570 11,190 11,490 25,700
2021/04/13 11,200 11,510 11,090 11,410 25,800
2021/04/12 11,400 11,400 11,110 11,230 24,200
2021/04/09 11,290 11,390 11,180 11,290 21,100
2021/04/08 11,420 11,470 11,250 11,290 14,500
2021/04/07 11,430 11,550 11,310 11,460 21,400
2021/04/06 11,650 11,650 11,260 11,310 33,000
2021/04/05 11,970 11,970 11,620 11,710 20,500
2021/04/02 11,900 12,040 11,710 11,840 29,500
2021/04/01 11,430 11,860 11,430 11,670 36,300
2021/03/31 11,220 11,540 11,200 11,360 28,600
2021/03/30 11,610 11,710 11,290 11,340 46,400
2021/03/29 11,430 11,660 11,380 11,560 61,300
2021/03/26 11,060 11,220 11,050 11,130 28,900
2021/03/25 11,020 11,110 10,830 11,020 63,200
2021/03/24 11,230 11,520 11,060 11,080 33,500
2021/03/23 11,470 11,660 11,410 11,480 42,000
2021/03/22 11,420 11,630 11,420 11,560 21,900
2021/03/19 11,330 11,690 11,250 11,610 36,500
2021/03/18 11,200 11,590 11,200 11,460 43,500
2021/03/17 11,150 11,180 11,030 11,120 14,000
2021/03/16 10,790 11,200 10,760 11,090 22,400
2021/03/15 10,730 10,900 10,690 10,790 21,500
2021/03/12 10,630 10,980 10,580 10,910 35,500
2021/03/11 10,400 10,520 10,260 10,520 19,100
2021/03/10 10,510 10,640 10,390 10,450 28,300
2021/03/09 10,470 10,650 10,160 10,450 42,700
2021/03/08 10,660 10,980 10,450 10,480 36,800
2021/03/05 10,520 10,670 10,200 10,670 35,100
2021/03/04 10,500 10,550 10,280 10,550 26,600
2021/03/03 10,530 10,700 10,390 10,590 28,100
2021/03/02 10,850 10,930 10,500 10,520 63,300
2021/03/01 10,590 10,640 10,290 10,580 52,700
2021/02/26 10,240 10,360 9,960 10,100 54,900
2021/02/25 10,350 10,530 10,240 10,480 57,000
2021/02/24 10,330 10,330 10,050 10,050 46,100
2021/02/22 10,650 10,750 10,500 10,570 32,700
2021/02/19 10,480 10,570 10,430 10,530 46,200
2021/02/18 10,640 10,660 10,430 10,480 49,900
2021/02/17 11,010 11,010 10,680 10,840 43,400
2021/02/16 11,050 11,200 10,880 11,000 53,900
2021/02/15 11,020 11,170 10,940 10,980 14,200
2021/02/12 10,900 11,150 10,870 10,920 31,200
2021/02/10 11,100 11,100 10,750 10,840 29,300
2021/02/09 10,830 11,050 10,800 11,010 22,600
2021/02/08 11,000 11,020 10,760 10,960 25,300
2021/02/05 10,990 11,170 10,900 10,940 39,200
2021/02/04 11,000 11,010 10,660 10,910 43,900
2021/02/03 11,330 11,370 10,970 11,120 31,500
2021/02/02 11,040 11,450 10,920 11,350 45,700
2021/02/01 10,840 11,070 10,550 10,990 82,700
2021/01/29 11,850 12,050 10,900 10,960 89,400
2021/01/28 11,350 11,850 11,230 11,550 133,300
2021/01/27 11,530 11,750 11,450 11,730 28,800
2021/01/26 11,530 11,730 11,520 11,630 18,800
2021/01/25 11,520 11,690 11,460 11,670 23,600
2021/01/22 11,770 11,820 11,310 11,520 62,700
2021/01/21 12,000 12,020 11,640 11,870 42,200
2021/01/20 11,670 12,030 11,480 12,000 98,800
2021/01/19 11,430 11,450 11,150 11,370 54,800
2021/01/18 11,300 11,300 10,970 11,130 63,900
2021/01/15 11,850 11,950 11,330 11,380 63,800
2021/01/14 12,050 12,360 11,740 11,960 87,600
2021/01/13 11,780 11,950 11,690 11,920 26,600
2021/01/12 11,850 11,970 11,700 11,780 35,800
2021/01/08 11,460 11,800 11,440 11,790 51,900
2021/01/07 11,420 11,740 11,420 11,460 43,000
2021/01/06 11,930 12,140 11,670 11,720 50,800
2021/01/05 11,340 11,660 11,230 11,660 35,100
2021/01/04 11,540 11,540 11,210 11,320 38,300

このページの先頭へ