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
2023/12/29 29,480 29,660 28,990 29,500 42,500
2023/12/28 28,860 29,160 28,600 29,100 23,200
2023/12/27 28,860 28,960 28,500 28,630 25,800
2023/12/26 28,300 28,680 28,170 28,490 22,000
2023/12/25 28,220 28,620 28,060 28,300 22,000
2023/12/22 28,800 29,020 28,150 28,210 30,500
2023/12/21 28,600 28,820 28,380 28,690 36,400
2023/12/20 28,160 29,680 28,040 29,100 89,300
2023/12/19 26,700 27,900 26,700 27,900 38,600
2023/12/18 26,850 27,110 26,400 26,650 41,900
2023/12/15 27,690 27,810 26,710 26,800 70,200
2023/12/14 27,820 28,100 27,470 27,560 56,700
2023/12/13 28,250 28,630 27,740 27,820 46,000
2023/12/12 27,820 28,150 27,300 28,080 59,500
2023/12/11 27,580 27,770 27,030 27,320 47,000
2023/12/08 27,710 27,850 26,840 27,200 111,800
2023/12/07 28,740 28,740 28,220 28,260 48,900
2023/12/06 28,010 28,990 28,010 28,960 90,100
2023/12/05 28,950 29,190 28,010 28,010 48,000
2023/12/04 29,590 29,590 28,930 29,310 28,300
2023/12/01 29,730 29,770 29,360 29,660 37,300
2023/11/30 29,080 29,870 29,080 29,770 48,200
2023/11/29 28,760 29,270 28,600 29,060 33,900
2023/11/28 29,110 29,490 28,910 29,250 25,000
2023/11/27 29,470 29,920 29,100 29,330 35,300
2023/11/24 28,830 30,400 28,810 29,470 90,800
2023/11/22 28,440 28,900 28,180 28,800 54,600
2023/11/21 28,500 28,530 28,110 28,440 41,400
2023/11/20 28,520 29,020 28,130 28,200 49,800
2023/11/17 28,000 28,460 27,860 28,460 51,300
2023/11/16 28,860 28,990 27,870 28,040 77,000
2023/11/15 28,600 28,900 27,950 28,860 115,000
2023/11/14 28,000 28,720 27,970 27,990 74,600
2023/11/13 27,900 28,350 27,540 27,870 57,800
2023/11/10 27,990 27,990 27,650 27,690 39,200
2023/11/09 28,000 28,540 27,870 27,960 60,200
2023/11/08 27,320 27,720 26,860 27,520 44,500
2023/11/07 27,700 28,480 27,260 27,320 102,400
2023/11/06 27,800 27,960 26,940 27,870 95,300
2023/11/02 27,350 27,850 26,940 27,360 108,800
2023/11/01 26,700 27,320 26,650 26,880 118,200
2023/10/31 25,420 26,440 25,260 26,210 166,800
2023/10/30 24,290 25,330 23,700 25,120 140,900
2023/10/27 23,730 24,650 22,990 24,580 176,200
2023/10/26 21,660 22,850 20,810 22,730 227,200
2023/10/25 22,370 22,420 22,040 22,160 48,600
2023/10/24 22,260 22,440 21,600 22,330 35,200
2023/10/23 22,320 22,320 21,710 21,760 48,600
2023/10/20 22,270 22,640 22,220 22,490 17,600
2023/10/19 22,930 23,030 22,470 22,570 26,100
2023/10/18 23,360 23,430 23,130 23,380 18,800
2023/10/17 23,480 23,740 23,180 23,360 25,400
2023/10/16 23,700 23,990 22,930 22,990 44,900
2023/10/13 24,350 24,790 24,140 24,200 49,700
2023/10/12 23,700 24,470 23,490 24,380 64,200
2023/10/11 23,620 23,620 23,310 23,340 22,100
2023/10/10 23,810 23,810 23,350 23,630 40,600
2023/10/06 23,140 23,470 23,140 23,380 28,800
2023/10/05 22,990 23,150 22,760 22,930 49,200
2023/10/04 22,500 23,090 22,410 22,460 49,000
2023/10/03 22,600 23,280 22,600 23,000 44,500
2023/10/02 23,480 23,670 22,630 22,710 65,900
2023/09/29 23,240 23,720 22,970 23,480 48,700
2023/09/28 23,260 23,460 22,830 22,900 39,000
2023/09/27 22,890 23,230 22,620 23,220 46,900
2023/09/26 23,910 23,910 23,220 23,220 24,100
2023/09/25 23,260 23,700 23,260 23,620 26,000
2023/09/22 23,010 23,400 22,890 23,230 33,600
2023/09/21 23,580 23,670 23,300 23,400 43,700
2023/09/20 23,830 24,390 23,770 23,780 46,900
2023/09/19 24,350 24,450 23,810 24,140 37,100
2023/09/15 24,510 24,670 24,190 24,410 76,600
2023/09/14 24,130 24,600 23,800 24,330 122,100
2023/09/13 25,410 25,780 24,370 24,500 106,200
2023/09/12 26,320 26,480 25,110 25,910 58,200
2023/09/11 25,890 26,500 25,890 26,330 37,100
2023/09/08 25,650 26,130 25,570 26,050 49,500
2023/09/07 26,240 26,530 25,890 25,920 56,800
2023/09/06 27,710 27,760 26,580 26,620 101,400
2023/09/05 27,500 27,710 27,350 27,710 46,500
2023/09/04 27,190 27,650 27,190 27,520 39,200
2023/09/01 27,130 27,340 26,950 27,200 30,600
2023/08/31 26,400 27,340 26,400 27,130 74,700
2023/08/30 26,150 26,400 25,920 26,360 60,100
2023/08/29 26,340 26,410 25,760 25,800 65,100
2023/08/28 25,940 26,380 25,900 26,330 29,700
2023/08/25 25,660 25,880 25,440 25,800 58,800
2023/08/24 26,390 26,610 26,100 26,160 50,200
2023/08/23 25,690 26,070 25,540 25,890 70,300
2023/08/22 25,900 26,060 25,710 26,050 53,400
2023/08/21 25,940 25,940 25,650 25,680 36,300
2023/08/18 25,520 26,110 25,520 25,940 38,500
2023/08/17 26,400 26,520 25,660 25,960 76,700
2023/08/16 26,440 26,870 26,260 26,600 37,700
2023/08/15 26,790 26,960 26,540 26,710 30,500
2023/08/14 26,520 26,590 26,220 26,450 47,000
2023/08/10 26,140 26,960 25,900 26,890 91,000
2023/08/09 25,600 26,260 25,600 26,220 59,400
2023/08/08 25,710 26,700 25,710 25,860 112,400
2023/08/07 24,640 26,040 24,390 25,720 148,500
2023/08/04 24,480 25,430 24,290 25,400 75,200
2023/08/03 24,200 24,630 24,030 24,530 81,700
2023/08/02 24,720 25,270 24,550 24,740 119,900
2023/08/01 23,840 24,830 23,840 24,720 166,100
2023/07/31 23,100 23,650 22,460 23,590 104,200
2023/07/28 22,000 23,090 21,990 23,040 127,700
2023/07/27 21,500 22,090 21,000 21,990 137,200
2023/07/26 22,240 22,330 21,870 21,870 70,300
2023/07/25 22,140 22,300 22,020 22,240 45,400
2023/07/24 22,100 22,180 22,030 22,170 30,300
2023/07/21 21,970 22,170 21,880 22,050 69,700
2023/07/20 22,300 22,400 22,060 22,070 63,700
2023/07/19 22,480 22,790 22,140 22,320 47,800
2023/07/18 22,000 22,300 21,980 22,160 48,800
2023/07/14 22,050 22,270 22,000 22,190 39,700
2023/07/13 22,190 22,190 21,900 22,080 35,300
2023/07/12 22,140 22,140 21,810 22,000 73,000
2023/07/11 22,290 22,290 21,980 22,050 36,500
2023/07/10 22,080 22,160 21,960 21,990 33,300
2023/07/07 21,980 22,290 21,980 21,980 30,700
2023/07/06 22,050 22,440 21,920 22,300 42,400
2023/07/05 22,290 22,640 22,200 22,490 22,500
2023/07/04 22,500 22,630 22,260 22,390 30,700
2023/07/03 22,500 22,890 22,350 22,510 37,600
2023/06/30 22,290 22,470 22,150 22,220 53,400
2023/06/29 22,220 22,540 22,150 22,290 57,900
2023/06/28 21,160 22,020 20,950 22,010 96,900
2023/06/27 20,550 21,090 20,550 21,070 82,600
2023/06/26 20,400 20,860 20,230 20,710 53,000
2023/06/23 20,870 21,130 20,140 20,370 38,800
2023/06/22 20,830 21,200 20,810 20,960 49,300
2023/06/21 20,850 21,090 20,640 20,940 52,700
2023/06/20 20,550 21,210 20,510 21,100 59,600
2023/06/19 20,400 20,940 20,110 20,740 53,300
2023/06/16 20,360 20,360 19,970 20,320 45,900
2023/06/15 19,800 20,430 19,800 20,230 66,900
2023/06/14 19,800 19,860 19,500 19,770 44,800
2023/06/13 19,700 19,720 19,550 19,650 36,500
2023/06/12 19,590 19,670 19,530 19,590 22,800
2023/06/09 19,500 19,510 19,300 19,430 33,200
2023/06/08 19,450 19,460 19,030 19,130 36,400
2023/06/07 19,910 19,950 19,440 19,540 45,200
2023/06/06 19,580 19,790 19,420 19,790 34,000
2023/06/05 19,360 19,740 19,150 19,620 48,400
2023/06/02 19,550 19,610 19,220 19,240 41,200
2023/06/01 19,290 19,730 19,220 19,640 34,900
2023/05/31 19,570 19,850 19,390 19,400 61,400
2023/05/30 19,490 19,940 19,450 19,900 47,300
2023/05/29 19,700 19,910 19,410 19,490 52,400
2023/05/26 19,250 19,590 19,200 19,300 56,000
2023/05/25 19,000 19,330 18,910 19,250 52,800
2023/05/24 19,180 19,280 18,940 19,170 71,400
2023/05/23 19,100 19,470 19,030 19,340 72,600
2023/05/22 18,790 19,020 18,770 18,930 41,400
2023/05/19 18,970 19,070 18,640 18,830 54,200
2023/05/18 18,030 18,740 18,030 18,570 77,800
2023/05/17 17,990 18,060 17,740 17,940 41,100
2023/05/16 17,820 18,190 17,750 18,190 44,700
2023/05/15 17,630 17,850 17,630 17,760 39,800
2023/05/12 17,540 17,640 17,430 17,590 21,800
2023/05/11 17,600 17,670 17,460 17,510 15,800
2023/05/10 17,580 17,700 17,550 17,680 14,500
2023/05/09 17,650 17,850 17,420 17,780 34,800
2023/05/08 17,600 17,660 17,370 17,510 22,200
2023/05/02 17,440 17,830 17,350 17,680 53,000
2023/05/01 17,270 17,520 17,190 17,220 31,200
2023/04/28 17,780 17,940 17,060 17,250 85,100
2023/04/27 16,770 17,680 16,710 17,490 122,300
2023/04/26 17,230 17,230 16,750 16,760 63,400
2023/04/25 17,530 17,690 17,330 17,410 23,000
2023/04/24 17,490 17,520 17,270 17,480 23,400
2023/04/21 17,400 17,630 17,280 17,490 27,500
2023/04/20 17,500 17,500 17,260 17,400 26,100
2023/04/19 17,640 17,680 17,470 17,590 20,100
2023/04/18 17,680 17,700 17,520 17,640 18,500
2023/04/17 17,700 17,740 17,620 17,700 14,400
2023/04/14 17,780 17,850 17,650 17,710 17,000
2023/04/13 17,690 17,790 17,620 17,730 17,400
2023/04/12 17,470 17,690 17,470 17,690 9,700
2023/04/11 17,390 17,700 17,390 17,510 22,600
2023/04/10 17,250 17,250 17,070 17,180 13,900
2023/04/07 16,850 17,260 16,820 17,230 29,000
2023/04/06 17,230 17,230 16,760 16,790 47,600
2023/04/05 17,610 17,670 17,430 17,580 27,200
2023/04/04 18,160 18,160 17,720 17,780 51,100
2023/04/03 18,390 18,440 18,120 18,150 34,900
2023/03/31 18,160 18,390 18,060 18,360 34,000
2023/03/30 17,880 18,020 17,880 17,990 22,600
2023/03/29 17,450 17,710 17,240 17,700 32,800
2023/03/28 17,710 17,730 17,360 17,450 24,200
2023/03/27 17,610 17,710 17,500 17,650 17,800
2023/03/24 17,390 17,660 17,310 17,550 16,100
2023/03/23 17,250 17,460 17,190 17,440 15,700
2023/03/22 17,430 17,620 17,410 17,510 24,100
2023/03/20 17,300 17,440 17,080 17,100 14,600
2023/03/17 17,200 17,350 17,090 17,290 25,500
2023/03/16 16,910 17,350 16,910 17,080 38,400
2023/03/15 17,360 17,500 17,170 17,310 24,900
2023/03/14 17,500 17,500 17,130 17,320 31,100
2023/03/13 17,650 17,750 17,460 17,740 14,600
2023/03/10 17,710 17,950 17,710 17,770 33,500
2023/03/09 18,110 18,310 18,000 18,080 25,200
2023/03/08 17,770 18,030 17,770 17,990 22,700
2023/03/07 17,790 17,910 17,680 17,770 18,400
2023/03/06 18,010 18,100 17,730 17,810 28,600
2023/03/03 18,020 18,060 17,490 17,960 62,100
2023/03/02 17,970 17,970 17,750 17,940 37,200
2023/03/01 17,510 17,950 17,510 17,850 33,200
2023/02/28 17,400 17,600 17,370 17,500 37,400
2023/02/27 17,020 17,310 16,980 17,310 12,000
2023/02/24 16,970 17,390 16,970 17,160 22,300
2023/02/22 16,840 17,050 16,770 16,970 23,100
2023/02/21 17,400 17,400 16,900 17,180 36,600
2023/02/20 17,480 17,480 17,230 17,360 26,500
2023/02/17 17,730 17,840 17,520 17,530 30,300
2023/02/16 17,980 18,060 17,760 18,060 39,600
2023/02/15 17,830 17,830 17,610 17,680 21,500
2023/02/14 17,600 17,680 17,570 17,630 14,100
2023/02/13 17,560 17,600 17,390 17,390 20,300
2023/02/10 17,240 17,830 17,240 17,640 41,800
2023/02/09 17,330 17,460 17,200 17,450 23,500
2023/02/08 17,500 17,740 17,430 17,570 32,600
2023/02/07 17,320 17,630 17,320 17,580 31,500
2023/02/06 17,200 17,410 17,050 17,230 40,000
2023/02/03 17,010 17,450 17,010 17,300 60,300
2023/02/02 17,130 17,130 16,860 16,990 53,800
2023/02/01 16,460 16,890 16,400 16,790 70,200
2023/01/31 16,600 17,110 16,160 16,490 151,500
2023/01/30 16,740 16,960 16,500 16,830 49,200
2023/01/27 16,810 16,920 16,690 16,740 43,000
2023/01/26 17,430 17,430 16,940 16,980 53,700
2023/01/25 17,500 17,740 17,500 17,630 47,800
2023/01/24 17,460 17,780 17,350 17,640 61,800
2023/01/23 17,240 17,370 16,920 17,120 31,000
2023/01/20 16,820 17,070 16,810 16,920 30,600
2023/01/19 17,150 17,200 17,060 17,120 19,300
2023/01/18 16,960 17,490 16,900 17,190 20,100
2023/01/17 16,590 17,150 16,590 16,930 30,800
2023/01/16 16,940 16,960 16,570 16,570 30,600
2023/01/13 16,880 17,200 16,850 17,080 34,200
2023/01/12 16,710 17,150 16,710 16,880 43,700
2023/01/11 16,560 16,810 16,540 16,670 28,600
2023/01/10 16,370 16,690 16,350 16,550 47,200
2023/01/06 15,630 16,050 15,620 16,000 31,600
2023/01/05 15,410 15,870 15,410 15,650 37,800
2023/01/04 15,780 15,920 15,410 15,410 39,800

このページの先頭へ