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 |
|---|---|---|---|---|---|
| 2024/12/30 | 48,190 | 48,660 | 47,720 | 48,350 | 59,300 |
| 2024/12/27 | 47,960 | 48,500 | 47,400 | 48,500 | 64,200 |
| 2024/12/26 | 47,250 | 47,890 | 47,200 | 47,890 | 49,700 |
| 2024/12/25 | 47,110 | 47,670 | 47,040 | 47,500 | 65,700 |
| 2024/12/24 | 45,540 | 47,290 | 45,430 | 47,260 | 104,700 |
| 2024/12/23 | 45,340 | 45,640 | 44,620 | 45,540 | 39,500 |
| 2024/12/20 | 45,150 | 45,360 | 44,320 | 44,640 | 54,900 |
| 2024/12/19 | 44,020 | 45,420 | 43,350 | 45,070 | 78,500 |
| 2024/12/18 | 45,500 | 46,050 | 45,010 | 45,420 | 56,900 |
| 2024/12/17 | 46,360 | 46,870 | 46,060 | 46,060 | 61,800 |
| 2024/12/16 | 46,700 | 46,700 | 44,920 | 46,060 | 73,500 |
| 2024/12/13 | 45,200 | 46,050 | 45,200 | 46,050 | 58,400 |
| 2024/12/12 | 46,180 | 46,870 | 45,730 | 45,900 | 61,700 |
| 2024/12/11 | 45,530 | 45,980 | 44,350 | 45,110 | 65,600 |
| 2024/12/10 | 46,200 | 46,650 | 45,070 | 46,230 | 75,900 |
| 2024/12/09 | 46,250 | 46,690 | 45,640 | 46,550 | 104,000 |
| 2024/12/06 | 44,640 | 45,410 | 44,510 | 45,160 | 73,900 |
| 2024/12/05 | 44,000 | 45,370 | 43,900 | 44,580 | 124,900 |
| 2024/12/04 | 44,000 | 44,420 | 43,760 | 43,980 | 75,100 |
| 2024/12/03 | 44,130 | 45,020 | 43,850 | 44,000 | 64,900 |
| 2024/12/02 | 44,040 | 44,300 | 43,230 | 43,490 | 68,500 |
| 2024/11/29 | 42,020 | 43,000 | 41,610 | 42,640 | 61,500 |
| 2024/11/28 | 42,340 | 42,640 | 41,560 | 42,520 | 86,900 |
| 2024/11/27 | 42,700 | 43,600 | 42,700 | 42,960 | 61,000 |
| 2024/11/26 | 43,840 | 44,110 | 42,420 | 42,660 | 104,600 |
| 2024/11/25 | 45,440 | 45,490 | 44,290 | 44,340 | 75,400 |
| 2024/11/22 | 44,800 | 45,300 | 44,440 | 45,000 | 63,300 |
| 2024/11/21 | 44,500 | 45,460 | 44,370 | 44,440 | 85,500 |
| 2024/11/20 | 45,350 | 46,300 | 44,440 | 44,440 | 118,100 |
| 2024/11/19 | 45,000 | 45,690 | 44,820 | 45,400 | 85,400 |
| 2024/11/18 | 45,200 | 46,390 | 44,830 | 45,360 | 165,200 |
| 2024/11/15 | 48,670 | 49,440 | 46,800 | 47,250 | 149,300 |
| 2024/11/14 | 48,210 | 48,840 | 47,840 | 48,230 | 84,600 |
| 2024/11/13 | 48,390 | 48,480 | 47,540 | 48,210 | 64,500 |
| 2024/11/12 | 47,750 | 48,660 | 47,150 | 48,290 | 138,400 |
| 2024/11/11 | 47,260 | 48,430 | 46,900 | 48,100 | 146,600 |
| 2024/11/08 | 46,860 | 47,200 | 45,400 | 46,560 | 118,400 |
| 2024/11/07 | 47,700 | 47,700 | 45,970 | 46,680 | 167,300 |
| 2024/11/06 | 45,000 | 47,230 | 44,820 | 47,000 | 226,800 |
| 2024/11/05 | 43,900 | 44,850 | 43,470 | 43,520 | 126,100 |
| 2024/11/01 | 42,290 | 43,570 | 41,740 | 42,640 | 142,500 |
| 2024/10/31 | 42,010 | 43,030 | 41,700 | 42,990 | 127,800 |
| 2024/10/30 | 43,050 | 43,950 | 42,500 | 43,200 | 278,400 |
| 2024/10/29 | 38,850 | 42,300 | 37,500 | 41,650 | 370,800 |
| 2024/10/28 | 38,300 | 39,500 | 38,300 | 39,300 | 71,800 |
| 2024/10/25 | 39,750 | 39,800 | 38,400 | 38,400 | 60,200 |
| 2024/10/24 | 39,500 | 40,850 | 39,150 | 39,700 | 65,900 |
| 2024/10/23 | 40,550 | 40,800 | 40,050 | 40,050 | 46,300 |
| 2024/10/22 | 41,650 | 41,850 | 40,600 | 40,600 | 55,500 |
| 2024/10/21 | 40,750 | 42,100 | 40,750 | 41,850 | 50,600 |
| 2024/10/18 | 40,950 | 41,400 | 40,100 | 40,850 | 62,200 |
| 2024/10/17 | 41,800 | 41,950 | 40,800 | 41,200 | 68,600 |
| 2024/10/16 | 41,900 | 42,350 | 41,050 | 42,100 | 72,100 |
| 2024/10/15 | 44,000 | 44,550 | 43,300 | 43,550 | 79,400 |
| 2024/10/11 | 42,350 | 43,550 | 41,700 | 42,950 | 45,200 |
| 2024/10/10 | 43,600 | 43,650 | 41,750 | 42,300 | 59,700 |
| 2024/10/09 | 42,550 | 43,500 | 42,450 | 42,950 | 51,500 |
| 2024/10/08 | 42,000 | 42,450 | 41,650 | 42,450 | 58,700 |
| 2024/10/07 | 42,800 | 43,150 | 42,000 | 42,000 | 47,800 |
| 2024/10/04 | 41,650 | 42,600 | 41,550 | 42,150 | 55,000 |
| 2024/10/03 | 43,250 | 43,400 | 41,750 | 41,800 | 63,700 |
| 2024/10/02 | 42,650 | 42,900 | 41,800 | 41,850 | 64,400 |
| 2024/10/01 | 41,950 | 43,950 | 41,950 | 43,300 | 90,500 |
| 2024/09/30 | 41,900 | 42,700 | 41,400 | 41,950 | 78,600 |
| 2024/09/27 | 43,800 | 44,400 | 42,300 | 42,950 | 120,600 |
| 2024/09/26 | 40,950 | 42,950 | 40,950 | 42,750 | 112,300 |
| 2024/09/25 | 39,650 | 40,200 | 39,550 | 39,850 | 57,700 |
| 2024/09/24 | 39,750 | 40,150 | 38,900 | 39,950 | 72,200 |
| 2024/09/20 | 38,150 | 39,800 | 38,000 | 39,050 | 100,500 |
| 2024/09/19 | 37,400 | 37,550 | 36,600 | 37,000 | 46,800 |
| 2024/09/18 | 37,000 | 37,300 | 36,050 | 36,200 | 60,200 |
| 2024/09/17 | 37,750 | 37,950 | 35,550 | 36,100 | 65,400 |
| 2024/09/13 | 37,400 | 38,150 | 36,950 | 37,750 | 57,000 |
| 2024/09/12 | 37,100 | 37,800 | 36,800 | 37,650 | 117,200 |
| 2024/09/11 | 35,000 | 35,550 | 34,150 | 34,650 | 54,900 |
| 2024/09/10 | 35,000 | 35,600 | 34,200 | 35,200 | 58,400 |
| 2024/09/09 | 32,950 | 35,100 | 32,500 | 34,700 | 76,500 |
| 2024/09/06 | 35,250 | 35,450 | 34,400 | 35,050 | 52,800 |
| 2024/09/05 | 35,750 | 37,050 | 35,100 | 35,350 | 81,800 |
| 2024/09/04 | 38,000 | 38,500 | 36,200 | 36,300 | 117,100 |
| 2024/09/03 | 39,300 | 40,200 | 38,850 | 39,850 | 51,100 |
| 2024/09/02 | 39,800 | 40,000 | 38,550 | 39,100 | 48,600 |
| 2024/08/30 | 37,950 | 39,700 | 37,950 | 38,650 | 126,700 |
| 2024/08/29 | 36,550 | 37,450 | 36,550 | 37,250 | 57,800 |
| 2024/08/28 | 37,300 | 38,050 | 37,050 | 37,900 | 54,800 |
| 2024/08/27 | 37,500 | 37,700 | 36,850 | 37,300 | 62,100 |
| 2024/08/26 | 40,250 | 40,250 | 37,350 | 37,700 | 90,100 |
| 2024/08/23 | 39,500 | 40,300 | 38,850 | 40,300 | 73,900 |
| 2024/08/22 | 40,700 | 40,950 | 39,300 | 39,650 | 54,000 |
| 2024/08/21 | 40,300 | 40,800 | 39,900 | 40,700 | 58,300 |
| 2024/08/20 | 41,550 | 41,800 | 40,650 | 41,000 | 64,300 |
| 2024/08/19 | 41,500 | 41,650 | 40,250 | 40,400 | 55,800 |
| 2024/08/16 | 39,800 | 41,700 | 39,600 | 41,700 | 127,100 |
| 2024/08/15 | 39,050 | 39,500 | 38,500 | 38,700 | 52,300 |
| 2024/08/14 | 38,350 | 38,900 | 37,550 | 38,800 | 62,300 |
| 2024/08/13 | 37,400 | 38,300 | 36,800 | 37,350 | 66,500 |
| 2024/08/09 | 36,900 | 38,150 | 35,500 | 36,300 | 85,100 |
| 2024/08/08 | 35,200 | 36,400 | 34,950 | 35,500 | 94,400 |
| 2024/08/07 | 33,600 | 36,600 | 33,000 | 35,400 | 127,200 |
| 2024/08/06 | 33,750 | 37,000 | 33,050 | 34,250 | 189,500 |
| 2024/08/05 | 33,000 | 33,800 | 28,910 | 30,100 | 213,400 |
| 2024/08/02 | 38,800 | 38,900 | 35,450 | 35,800 | 150,000 |
| 2024/08/01 | 40,750 | 41,250 | 38,650 | 40,800 | 125,800 |
| 2024/07/31 | 39,150 | 40,600 | 38,450 | 40,600 | 88,800 |
| 2024/07/30 | 41,200 | 41,200 | 37,350 | 39,500 | 238,900 |
| 2024/07/29 | 35,200 | 40,600 | 35,100 | 40,500 | 318,300 |
| 2024/07/26 | 35,200 | 35,700 | 34,750 | 34,750 | 64,900 |
| 2024/07/25 | 36,500 | 36,500 | 35,000 | 35,350 | 84,500 |
| 2024/07/24 | 38,000 | 38,650 | 37,650 | 37,650 | 59,900 |
| 2024/07/23 | 39,650 | 39,650 | 37,500 | 38,100 | 133,700 |
| 2024/07/22 | 37,350 | 37,650 | 36,700 | 36,850 | 54,600 |
| 2024/07/19 | 37,500 | 38,750 | 37,500 | 37,700 | 60,200 |
| 2024/07/18 | 37,600 | 38,000 | 37,000 | 37,750 | 110,700 |
| 2024/07/17 | 41,550 | 41,800 | 39,500 | 39,700 | 60,500 |
| 2024/07/16 | 40,050 | 41,150 | 40,050 | 41,000 | 52,900 |
| 2024/07/12 | 40,800 | 41,300 | 39,850 | 40,100 | 46,900 |
| 2024/07/11 | 41,000 | 41,250 | 40,400 | 40,950 | 47,900 |
| 2024/07/10 | 40,850 | 41,600 | 40,300 | 40,700 | 68,500 |
| 2024/07/09 | 39,650 | 40,600 | 39,650 | 40,600 | 48,400 |
| 2024/07/08 | 40,050 | 40,350 | 39,600 | 39,650 | 38,300 |
| 2024/07/05 | 39,900 | 40,950 | 39,750 | 40,250 | 70,900 |
| 2024/07/04 | 39,900 | 40,400 | 39,700 | 40,100 | 56,200 |
| 2024/07/03 | 38,600 | 41,450 | 38,600 | 40,000 | 142,100 |
| 2024/07/02 | 37,850 | 38,300 | 37,650 | 38,300 | 37,300 |
| 2024/07/01 | 38,100 | 38,450 | 37,700 | 37,800 | 36,900 |
| 2024/06/28 | 39,250 | 39,500 | 38,450 | 38,450 | 46,400 |
| 2024/06/27 | 38,650 | 39,400 | 38,200 | 38,850 | 51,200 |
| 2024/06/26 | 38,300 | 39,350 | 38,150 | 39,300 | 47,200 |
| 2024/06/25 | 38,550 | 38,800 | 37,550 | 38,350 | 63,700 |
| 2024/06/24 | 38,450 | 39,400 | 38,200 | 38,950 | 54,800 |
| 2024/06/21 | 39,950 | 40,300 | 38,050 | 38,450 | 93,900 |
| 2024/06/20 | 38,700 | 39,800 | 38,600 | 39,800 | 57,800 |
| 2024/06/19 | 39,150 | 39,350 | 38,000 | 38,700 | 84,100 |
| 2024/06/18 | 38,500 | 39,500 | 38,150 | 39,100 | 124,300 |
| 2024/06/17 | 37,250 | 37,900 | 36,450 | 37,800 | 44,500 |
| 2024/06/14 | 37,850 | 38,400 | 36,600 | 37,150 | 73,300 |
| 2024/06/13 | 37,600 | 37,950 | 36,900 | 37,450 | 44,700 |
| 2024/06/12 | 37,400 | 38,150 | 37,150 | 37,800 | 66,500 |
| 2024/06/11 | 36,950 | 37,800 | 36,500 | 37,400 | 57,900 |
| 2024/06/10 | 35,600 | 37,150 | 35,600 | 36,600 | 45,200 |
| 2024/06/07 | 35,000 | 36,000 | 35,000 | 35,800 | 21,500 |
| 2024/06/06 | 35,150 | 36,200 | 34,700 | 35,200 | 58,600 |
| 2024/06/05 | 33,900 | 34,300 | 33,450 | 34,250 | 21,200 |
| 2024/06/04 | 34,500 | 34,700 | 34,100 | 34,100 | 37,000 |
| 2024/06/03 | 35,200 | 35,700 | 34,400 | 34,400 | 32,000 |
| 2024/05/31 | 34,900 | 35,150 | 34,400 | 35,150 | 49,200 |
| 2024/05/30 | 35,200 | 35,200 | 34,650 | 35,000 | 37,200 |
| 2024/05/29 | 35,950 | 37,050 | 35,600 | 36,000 | 53,600 |
| 2024/05/28 | 35,300 | 36,350 | 35,200 | 36,300 | 40,100 |
| 2024/05/27 | 35,550 | 36,150 | 35,000 | 35,300 | 31,100 |
| 2024/05/24 | 35,650 | 36,450 | 35,350 | 35,550 | 77,500 |
| 2024/05/23 | 34,250 | 36,750 | 34,250 | 36,250 | 104,700 |
| 2024/05/22 | 34,000 | 34,150 | 33,050 | 33,550 | 52,600 |
| 2024/05/21 | 33,450 | 34,550 | 33,450 | 34,000 | 46,700 |
| 2024/05/20 | 33,600 | 34,050 | 33,400 | 33,450 | 28,900 |
| 2024/05/17 | 32,950 | 33,550 | 32,750 | 33,300 | 31,700 |
| 2024/05/16 | 32,050 | 33,500 | 32,000 | 33,450 | 44,600 |
| 2024/05/15 | 32,800 | 33,250 | 32,100 | 32,400 | 53,000 |
| 2024/05/14 | 34,650 | 34,700 | 33,400 | 33,500 | 41,100 |
| 2024/05/13 | 35,100 | 35,300 | 33,850 | 34,450 | 40,000 |
| 2024/05/10 | 34,950 | 35,200 | 34,350 | 34,600 | 38,500 |
| 2024/05/09 | 34,900 | 35,900 | 34,650 | 34,900 | 94,000 |
| 2024/05/08 | 33,350 | 34,900 | 33,250 | 34,500 | 78,500 |
| 2024/05/07 | 31,600 | 34,150 | 31,300 | 34,050 | 133,100 |
| 2024/05/02 | 32,000 | 32,100 | 30,850 | 31,000 | 76,000 |
| 2024/05/01 | 33,800 | 34,500 | 32,200 | 32,300 | 79,200 |
| 2024/04/30 | 33,350 | 34,100 | 32,600 | 33,550 | 78,400 |
| 2024/04/26 | 33,900 | 34,800 | 32,900 | 32,900 | 114,800 |
| 2024/04/25 | 34,100 | 34,400 | 31,850 | 33,300 | 196,900 |
| 2024/04/24 | 33,600 | 34,550 | 33,450 | 34,200 | 68,700 |
| 2024/04/23 | 33,650 | 33,650 | 32,800 | 33,100 | 62,300 |
| 2024/04/22 | 34,000 | 34,800 | 33,100 | 33,500 | 75,700 |
| 2024/04/19 | 35,200 | 35,300 | 33,500 | 34,450 | 81,600 |
| 2024/04/18 | 34,800 | 35,950 | 34,800 | 34,850 | 73,100 |
| 2024/04/17 | 34,000 | 34,900 | 33,850 | 34,500 | 47,000 |
| 2024/04/16 | 34,000 | 34,700 | 33,650 | 33,850 | 42,100 |
| 2024/04/15 | 33,600 | 34,150 | 33,300 | 33,900 | 51,800 |
| 2024/04/12 | 34,800 | 35,000 | 34,000 | 34,100 | 53,500 |
| 2024/04/11 | 34,400 | 34,900 | 33,850 | 34,450 | 77,700 |
| 2024/04/10 | 34,250 | 35,350 | 34,250 | 35,050 | 47,800 |
| 2024/04/09 | 33,850 | 34,650 | 33,650 | 34,500 | 47,800 |
| 2024/04/08 | 35,700 | 36,250 | 34,200 | 34,450 | 75,300 |
| 2024/04/05 | 35,300 | 36,000 | 34,400 | 35,700 | 92,100 |
| 2024/04/04 | 35,000 | 37,900 | 34,850 | 35,950 | 203,500 |
| 2024/04/03 | 32,100 | 32,650 | 32,100 | 32,350 | 38,700 |
| 2024/04/02 | 31,650 | 32,300 | 31,650 | 32,200 | 43,600 |
| 2024/04/01 | 32,500 | 32,600 | 31,800 | 32,000 | 29,400 |
| 2024/03/29 | 31,950 | 32,400 | 31,650 | 32,400 | 33,400 |
| 2024/03/28 | 31,800 | 32,200 | 31,450 | 31,550 | 34,600 |
| 2024/03/27 | 32,050 | 32,200 | 31,750 | 32,000 | 33,800 |
| 2024/03/26 | 31,200 | 32,150 | 31,200 | 32,050 | 23,500 |
| 2024/03/25 | 31,950 | 32,000 | 31,500 | 31,700 | 20,500 |
| 2024/03/22 | 30,850 | 32,200 | 30,650 | 31,950 | 54,600 |
| 2024/03/21 | 32,000 | 32,100 | 31,400 | 31,400 | 32,500 |
| 2024/03/19 | 31,050 | 31,450 | 30,600 | 31,150 | 52,200 |
| 2024/03/18 | 31,450 | 32,200 | 30,850 | 31,400 | 84,400 |
| 2024/03/15 | 30,800 | 32,100 | 30,800 | 31,300 | 114,000 |
| 2024/03/14 | 31,450 | 31,450 | 30,500 | 31,100 | 38,200 |
| 2024/03/13 | 32,000 | 32,050 | 30,850 | 31,350 | 46,400 |
| 2024/03/12 | 30,950 | 31,650 | 30,250 | 31,550 | 56,400 |
| 2024/03/11 | 31,500 | 31,500 | 30,450 | 31,050 | 67,100 |
| 2024/03/08 | 31,850 | 33,100 | 31,550 | 32,600 | 94,500 |
| 2024/03/07 | 33,950 | 34,000 | 32,300 | 32,550 | 62,000 |
| 2024/03/06 | 33,150 | 33,600 | 32,900 | 33,550 | 53,000 |
| 2024/03/05 | 33,550 | 34,300 | 33,450 | 33,850 | 32,300 |
| 2024/03/04 | 34,850 | 35,300 | 34,200 | 34,250 | 43,500 |
| 2024/03/01 | 34,400 | 34,850 | 33,950 | 34,850 | 57,700 |
| 2024/02/29 | 33,200 | 34,450 | 32,850 | 34,100 | 67,900 |
| 2024/02/28 | 32,700 | 33,200 | 32,700 | 33,100 | 32,100 |
| 2024/02/27 | 32,650 | 33,500 | 32,600 | 33,000 | 51,300 |
| 2024/02/26 | 32,500 | 33,000 | 32,250 | 32,750 | 51,200 |
| 2024/02/22 | 31,700 | 32,150 | 31,100 | 31,700 | 55,400 |
| 2024/02/21 | 30,500 | 31,000 | 30,300 | 30,850 | 35,400 |
| 2024/02/20 | 30,500 | 31,200 | 30,450 | 30,900 | 73,300 |
| 2024/02/19 | 32,100 | 32,450 | 31,250 | 31,500 | 45,900 |
| 2024/02/16 | 31,600 | 32,850 | 31,450 | 32,500 | 65,100 |
| 2024/02/15 | 32,100 | 32,250 | 31,500 | 31,800 | 42,100 |
| 2024/02/14 | 31,950 | 32,250 | 31,700 | 31,900 | 46,600 |
| 2024/02/13 | 31,600 | 32,600 | 31,600 | 32,500 | 51,600 |
| 2024/02/09 | 31,850 | 32,100 | 31,350 | 31,450 | 34,300 |
| 2024/02/08 | 31,000 | 32,050 | 30,750 | 31,850 | 45,000 |
| 2024/02/07 | 31,200 | 31,700 | 30,600 | 30,700 | 50,300 |
| 2024/02/06 | 30,550 | 31,200 | 30,500 | 31,200 | 43,100 |
| 2024/02/05 | 32,550 | 32,550 | 31,250 | 31,250 | 53,900 |
| 2024/02/02 | 31,400 | 32,100 | 30,950 | 32,050 | 82,000 |
| 2024/02/01 | 29,710 | 31,400 | 29,630 | 31,050 | 114,800 |
| 2024/01/31 | 28,870 | 30,250 | 28,250 | 29,800 | 138,200 |
| 2024/01/30 | 29,010 | 29,430 | 28,850 | 29,140 | 34,300 |
| 2024/01/29 | 29,000 | 29,040 | 28,270 | 28,960 | 49,300 |
| 2024/01/26 | 29,090 | 29,280 | 28,720 | 28,720 | 32,400 |
| 2024/01/25 | 29,470 | 29,850 | 29,120 | 29,590 | 36,700 |
| 2024/01/24 | 29,070 | 29,290 | 28,820 | 29,070 | 45,700 |
| 2024/01/23 | 30,400 | 30,700 | 29,360 | 29,500 | 42,100 |
| 2024/01/22 | 30,900 | 31,100 | 30,250 | 30,400 | 35,100 |
| 2024/01/19 | 29,150 | 30,250 | 29,000 | 30,250 | 74,000 |
| 2024/01/18 | 27,800 | 28,850 | 27,660 | 28,650 | 48,800 |
| 2024/01/17 | 28,480 | 29,220 | 27,710 | 27,710 | 68,800 |
| 2024/01/16 | 28,650 | 28,650 | 27,600 | 28,010 | 53,800 |
| 2024/01/15 | 28,100 | 28,480 | 27,320 | 28,440 | 107,600 |
| 2024/01/12 | 28,810 | 28,810 | 28,090 | 28,210 | 83,900 |
| 2024/01/11 | 29,000 | 29,340 | 28,400 | 28,780 | 79,200 |
| 2024/01/10 | 28,670 | 29,180 | 28,350 | 29,000 | 77,700 |
| 2024/01/09 | 28,600 | 29,800 | 28,270 | 29,170 | 97,600 |
| 2024/01/05 | 28,810 | 29,160 | 27,660 | 27,660 | 87,900 |
| 2024/01/04 | 29,720 | 29,750 | 28,740 | 29,240 | 56,500 |