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
2022/12/30 15,530 15,800 15,530 15,680 51,100
2022/12/29 15,190 15,470 15,170 15,470 32,100
2022/12/28 15,420 15,420 15,130 15,380 49,300
2022/12/27 15,780 15,850 15,450 15,530 43,400
2022/12/26 15,250 15,530 15,240 15,520 28,500
2022/12/23 15,340 15,440 14,920 15,250 60,800
2022/12/22 15,830 15,990 15,270 15,340 98,300
2022/12/21 15,950 15,960 15,310 15,500 111,400
2022/12/20 16,540 16,760 15,970 16,150 71,500
2022/12/19 16,910 17,060 16,710 16,710 32,700
2022/12/16 17,020 17,190 16,960 17,170 39,500
2022/12/15 17,350 17,590 17,220 17,320 24,700
2022/12/14 17,660 17,720 17,430 17,450 31,500
2022/12/13 17,830 17,890 17,590 17,590 24,600
2022/12/12 17,450 17,590 17,210 17,520 21,200
2022/12/09 17,000 17,790 17,000 17,640 36,500
2022/12/08 17,350 17,350 17,000 17,000 35,100
2022/12/07 17,550 17,640 17,280 17,340 47,100
2022/12/06 17,610 17,950 17,430 17,820 33,600
2022/12/05 17,900 17,930 17,560 17,650 40,100
2022/12/02 18,550 18,670 18,040 18,050 47,800
2022/12/01 19,000 19,090 18,680 18,800 36,800
2022/11/30 18,550 18,920 18,440 18,820 34,800
2022/11/29 18,720 18,780 18,550 18,600 20,000
2022/11/28 18,730 19,040 18,580 18,720 31,600
2022/11/25 18,960 19,000 18,520 18,730 28,000
2022/11/24 18,710 18,960 18,700 18,880 30,100
2022/11/22 18,400 18,830 18,360 18,700 38,900
2022/11/21 18,170 18,390 18,100 18,360 36,800
2022/11/18 18,380 18,510 18,160 18,180 29,300
2022/11/17 18,490 18,530 18,270 18,440 29,800
2022/11/16 18,530 18,590 18,220 18,510 30,000
2022/11/15 18,070 18,490 18,040 18,460 31,400
2022/11/14 18,360 18,430 18,100 18,260 42,000
2022/11/11 18,310 18,680 18,280 18,430 77,000
2022/11/10 17,780 17,920 17,710 17,710 31,400
2022/11/09 17,950 18,140 17,890 18,080 32,900
2022/11/08 17,750 17,930 17,730 17,920 27,000
2022/11/07 17,790 18,100 17,640 17,660 33,200
2022/11/04 17,360 17,630 17,360 17,610 20,800
2022/11/02 17,820 17,900 17,430 17,760 31,700
2022/11/01 17,520 17,880 17,490 17,690 41,100
2022/10/31 16,810 17,530 16,810 17,510 91,400
2022/10/28 16,490 16,680 16,050 16,420 94,200
2022/10/27 17,300 17,700 16,500 16,580 140,200
2022/10/26 16,830 16,860 16,490 16,560 65,600
2022/10/25 16,200 16,600 16,120 16,490 55,900
2022/10/24 15,900 16,230 15,900 16,050 44,800
2022/10/21 15,670 16,070 15,630 15,770 46,700
2022/10/20 15,820 15,860 15,630 15,710 36,400
2022/10/19 16,180 16,230 16,010 16,070 26,300
2022/10/18 16,150 16,230 15,960 16,180 33,900
2022/10/17 15,780 15,960 15,670 15,830 59,100
2022/10/14 16,210 16,280 15,920 16,160 47,000
2022/10/13 15,690 15,900 15,570 15,700 29,700
2022/10/12 15,700 16,000 15,440 15,690 60,400
2022/10/11 17,060 17,060 15,800 15,860 114,800
2022/10/07 17,380 17,680 17,300 17,440 55,300
2022/10/06 17,300 17,780 17,190 17,760 54,800
2022/10/05 16,900 17,200 16,840 17,020 51,000
2022/10/04 16,670 16,850 16,520 16,620 52,700
2022/10/03 15,550 16,180 15,520 16,180 53,800
2022/09/30 16,120 16,200 15,220 15,460 77,000
2022/09/29 16,580 16,590 15,980 16,070 59,300
2022/09/28 17,090 17,100 16,290 16,460 84,200
2022/09/27 17,110 17,230 16,820 17,070 66,000
2022/09/26 17,490 17,540 16,900 16,900 64,400
2022/09/22 17,360 17,800 17,270 17,760 37,100
2022/09/21 17,720 17,860 17,590 17,590 52,500
2022/09/20 17,540 18,110 17,540 18,000 74,800
2022/09/16 17,740 17,740 17,320 17,400 51,500
2022/09/15 17,690 17,690 17,280 17,340 35,300
2022/09/14 16,950 17,400 16,870 17,330 34,700
2022/09/13 17,610 17,770 17,540 17,640 27,600
2022/09/12 17,580 17,580 17,360 17,490 24,700
2022/09/09 17,210 17,320 17,080 17,270 30,600
2022/09/08 17,200 17,270 16,910 17,080 50,300
2022/09/07 16,830 17,000 16,770 16,920 49,600
2022/09/06 16,990 16,990 16,580 16,880 51,500
2022/09/05 16,770 16,940 16,630 16,680 48,700
2022/09/02 17,120 17,180 16,850 16,900 42,000
2022/09/01 17,380 17,450 17,140 17,210 25,700
2022/08/31 17,540 17,770 17,470 17,640 38,400
2022/08/30 17,340 17,620 17,190 17,600 94,700
2022/08/29 17,260 17,430 17,160 17,190 39,000
2022/08/26 17,880 17,880 17,600 17,790 24,000
2022/08/25 17,720 17,860 17,510 17,700 21,300
2022/08/24 17,720 17,990 17,610 17,620 23,200
2022/08/23 17,700 17,890 17,520 17,680 23,600
2022/08/22 18,000 18,180 17,700 17,890 42,200
2022/08/19 18,110 18,400 17,960 18,320 53,900
2022/08/18 17,510 17,950 17,480 17,880 24,500
2022/08/17 17,840 17,840 17,600 17,730 29,500
2022/08/16 17,890 17,930 17,700 17,840 48,600
2022/08/15 17,460 17,650 17,390 17,600 46,300
2022/08/12 17,150 17,370 17,060 17,160 40,400
2022/08/10 16,990 17,110 16,760 16,980 36,700
2022/08/09 17,440 17,440 16,910 17,060 25,000
2022/08/08 17,300 17,400 17,150 17,390 21,200
2022/08/05 17,010 17,380 17,010 17,240 26,100
2022/08/04 17,040 17,250 16,980 17,220 25,900
2022/08/03 16,900 17,160 16,850 17,110 29,200
2022/08/02 17,140 17,250 16,940 17,040 33,700
2022/08/01 16,990 17,300 16,820 17,250 55,100
2022/07/29 17,480 17,780 16,920 16,990 98,500
2022/07/28 18,140 18,140 17,080 17,200 104,600
2022/07/27 16,000 16,990 15,830 16,940 131,000
2022/07/26 15,760 16,050 15,700 16,030 60,400
2022/07/25 16,250 16,430 15,990 15,990 55,700
2022/07/22 16,060 16,700 16,060 16,620 58,700
2022/07/21 15,960 16,270 15,850 16,220 45,800
2022/07/20 15,600 16,070 15,590 16,020 57,800
2022/07/19 15,030 15,400 14,990 15,320 24,500
2022/07/15 15,210 15,210 14,860 14,950 46,500
2022/07/14 14,940 15,160 14,770 15,130 29,800
2022/07/13 14,760 14,870 14,600 14,640 49,100
2022/07/12 15,300 15,310 14,580 14,750 59,600
2022/07/11 15,160 15,460 15,050 15,320 38,600
2022/07/08 15,020 15,270 14,790 15,130 61,500
2022/07/07 15,160 15,180 14,670 15,020 26,800
2022/07/06 14,940 15,010 14,780 14,860 31,400
2022/07/05 14,750 14,880 14,550 14,760 34,700
2022/07/04 14,880 14,890 14,520 14,700 34,600
2022/07/01 15,220 15,360 14,610 14,690 42,800
2022/06/30 15,970 15,970 15,400 15,490 77,300
2022/06/29 15,680 16,000 15,500 15,960 65,700
2022/06/28 15,590 15,880 15,500 15,790 48,500
2022/06/27 15,210 15,570 15,120 15,560 59,900
2022/06/24 14,320 14,930 14,140 14,910 49,400
2022/06/23 14,010 14,240 13,980 14,020 54,200
2022/06/22 14,500 14,550 14,000 14,000 48,200
2022/06/21 14,120 14,440 14,120 14,330 43,500
2022/06/20 14,400 14,440 14,010 14,190 64,300
2022/06/17 14,640 14,680 14,370 14,440 39,900
2022/06/16 15,300 15,570 15,200 15,280 42,200
2022/06/15 14,860 15,060 14,660 14,900 74,300
2022/06/14 14,400 14,470 14,230 14,320 29,900
2022/06/13 14,590 14,810 14,440 14,620 36,800
2022/06/10 14,880 14,950 14,520 14,720 47,700
2022/06/09 15,700 15,700 15,020 15,080 47,700
2022/06/08 15,820 16,200 15,700 15,710 28,700
2022/06/07 16,090 16,230 16,020 16,120 28,900
2022/06/06 16,000 16,210 15,870 16,130 20,700
2022/06/03 16,000 16,280 16,000 16,100 26,800
2022/06/02 15,740 15,910 15,660 15,880 15,400
2022/06/01 15,740 15,760 15,500 15,760 29,800
2022/05/31 15,500 15,950 15,470 15,760 43,200
2022/05/30 15,100 15,800 15,070 15,740 73,200
2022/05/27 14,600 14,610 14,420 14,500 18,900
2022/05/26 14,560 14,570 14,260 14,260 13,800
2022/05/25 14,290 14,490 14,130 14,420 20,700
2022/05/24 14,490 14,560 14,290 14,290 15,600
2022/05/23 14,630 14,760 14,430 14,550 27,200
2022/05/20 14,480 14,650 14,340 14,620 17,200
2022/05/19 14,310 14,490 14,200 14,300 57,200
2022/05/18 15,350 15,390 14,810 14,910 45,300
2022/05/17 15,240 15,310 14,890 15,220 55,900
2022/05/16 15,730 15,780 15,120 15,260 52,200
2022/05/13 15,480 15,580 15,200 15,500 39,500
2022/05/12 15,430 15,550 15,200 15,440 50,700
2022/05/11 15,340 15,740 15,330 15,500 31,200
2022/05/10 15,460 15,730 15,220 15,680 41,700
2022/05/09 15,890 15,980 15,580 15,710 25,600
2022/05/06 15,600 16,150 15,480 15,970 53,600
2022/05/02 15,500 15,660 15,170 15,560 69,300
2022/04/28 14,890 15,320 14,720 15,310 73,200
2022/04/27 14,230 14,740 13,800 14,730 124,800
2022/04/26 14,900 14,900 14,240 14,380 49,900
2022/04/25 14,890 15,210 14,800 14,810 69,000
2022/04/22 14,930 15,420 14,870 15,300 80,100
2022/04/21 14,690 15,190 14,540 15,100 83,000
2022/04/20 14,650 14,780 14,350 14,390 51,800
2022/04/19 14,500 14,570 14,350 14,410 45,300
2022/04/18 14,110 14,210 13,890 14,200 26,300
2022/04/15 14,270 14,520 14,220 14,410 28,900
2022/04/14 14,550 14,850 14,450 14,720 55,400
2022/04/13 13,750 14,340 13,750 14,250 41,500
2022/04/12 13,700 13,860 13,470 13,700 27,000
2022/04/11 13,900 14,070 13,760 13,830 24,500
2022/04/08 14,340 14,490 14,010 14,150 42,100
2022/04/07 14,780 14,980 14,170 14,330 63,000
2022/04/06 15,530 15,560 15,020 15,140 47,600
2022/04/05 16,140 16,140 15,730 15,740 39,100
2022/04/04 15,950 15,950 15,560 15,860 37,500
2022/04/01 16,230 16,230 15,700 15,950 43,100
2022/03/31 16,300 16,460 16,160 16,340 39,100
2022/03/30 16,340 16,500 16,100 16,440 49,900
2022/03/29 16,160 16,380 16,060 16,380 39,500
2022/03/28 16,360 16,360 15,960 16,140 32,900
2022/03/25 16,300 16,500 16,200 16,410 35,400
2022/03/24 15,350 15,960 15,350 15,920 20,700
2022/03/23 15,450 15,710 15,350 15,560 34,200
2022/03/22 15,340 15,360 15,140 15,260 36,200
2022/03/18 15,470 15,500 15,090 15,340 46,100
2022/03/17 15,320 15,670 15,210 15,470 66,700
2022/03/16 14,470 14,950 14,380 14,770 46,400
2022/03/15 13,900 14,390 13,860 14,330 52,900
2022/03/14 14,260 14,350 13,900 13,950 42,000
2022/03/11 13,860 14,130 13,780 14,020 36,800
2022/03/10 14,240 14,240 13,860 14,080 48,600
2022/03/09 13,820 13,960 13,400 13,640 55,700
2022/03/08 13,250 13,570 13,130 13,220 51,000
2022/03/07 13,680 13,730 13,250 13,470 61,600
2022/03/04 15,020 15,090 14,110 14,190 63,700
2022/03/03 15,110 15,500 15,110 15,190 59,500
2022/03/02 14,750 14,770 14,380 14,560 24,200
2022/03/01 14,900 14,980 14,750 14,820 43,600
2022/02/28 15,100 15,370 14,790 14,870 59,500
2022/02/25 14,600 15,140 14,490 14,990 64,200
2022/02/24 14,070 14,460 13,970 14,310 35,600
2022/02/22 14,260 14,370 14,050 14,290 44,900
2022/02/21 14,090 14,320 13,950 14,290 21,900
2022/02/18 14,330 14,430 13,950 14,340 28,400
2022/02/17 14,760 14,760 14,500 14,560 45,100
2022/02/16 14,330 14,580 14,190 14,510 35,600
2022/02/15 14,230 14,500 13,770 14,030 67,700
2022/02/14 14,180 14,310 14,050 14,230 30,500
2022/02/10 14,680 14,800 14,290 14,450 61,800
2022/02/09 13,860 14,420 13,730 14,350 60,900
2022/02/08 13,760 13,880 13,530 13,560 41,600
2022/02/07 13,820 13,970 13,650 13,820 35,600
2022/02/04 13,670 13,990 13,610 13,920 67,800
2022/02/03 14,260 14,440 13,970 13,970 61,000
2022/02/02 14,100 14,630 13,910 14,560 74,000
2022/02/01 14,690 15,020 13,810 14,300 152,500
2022/01/31 14,650 15,350 14,330 14,980 125,900
2022/01/28 14,020 15,200 13,690 14,880 242,300
2022/01/27 14,310 14,380 13,600 13,810 103,100
2022/01/26 14,610 14,730 14,270 14,450 75,000
2022/01/25 15,300 15,310 14,640 14,800 94,600
2022/01/24 14,690 15,460 14,550 15,340 83,800
2022/01/21 15,300 15,300 14,730 14,990 86,700
2022/01/20 15,500 15,880 15,270 15,810 72,300
2022/01/19 16,210 16,240 15,580 15,630 76,800
2022/01/18 16,510 16,710 16,300 16,450 47,700
2022/01/17 16,380 16,600 16,270 16,510 33,400
2022/01/14 16,240 16,390 16,110 16,320 32,700
2022/01/13 16,240 16,680 16,170 16,550 55,200
2022/01/12 16,020 16,360 15,990 16,220 48,800
2022/01/11 16,270 16,270 15,900 16,020 46,900
2022/01/07 16,500 16,550 15,970 16,130 80,900
2022/01/06 16,500 16,800 16,280 16,580 51,500
2022/01/05 16,800 16,880 16,470 16,590 40,800
2022/01/04 16,610 16,720 16,420 16,610 33,700

このページの先頭へ