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
2026/03/27 57,580 58,580 56,110 58,160 135,200
2026/03/26 60,600 61,370 58,800 59,140 147,700
2026/03/25 58,200 59,780 58,060 59,600 111,900
2026/03/24 56,790 57,770 54,680 55,710 135,400
2026/03/23 54,910 56,470 53,790 53,790 191,200
2026/03/19 57,000 58,000 56,370 57,030 131,600
2026/03/18 57,590 59,730 57,410 59,490 111,300
2026/03/17 59,500 59,820 57,180 57,180 126,200
2026/03/16 58,300 59,330 57,590 58,300 102,100
2026/03/13 57,310 59,560 57,090 58,860 166,200
2026/03/12 62,340 62,940 60,200 60,310 229,500
2026/03/11 60,620 63,860 60,030 63,340 200,100
2026/03/10 58,200 59,950 58,000 59,390 175,600
2026/03/09 55,870 56,960 52,750 54,410 278,800
2026/03/06 61,200 62,680 59,500 61,340 131,900
2026/03/05 61,810 63,770 61,340 63,130 239,700
2026/03/04 59,320 61,430 56,850 57,550 171,400
2026/03/03 63,910 64,700 61,160 61,320 169,600
2026/03/02 61,200 63,100 60,720 62,700 162,400
2026/02/27 58,510 61,350 58,020 61,280 155,200
2026/02/26 60,950 61,490 59,120 60,100 191,500
2026/02/25 60,300 62,600 59,890 60,950 190,100
2026/02/24 56,400 60,770 56,100 59,450 249,700
2026/02/20 55,040 55,720 54,630 55,080 97,700
2026/02/19 57,000 57,200 55,630 55,630 143,300
2026/02/18 54,550 55,790 54,350 55,200 108,200
2026/02/17 54,500 55,170 52,930 54,940 192,600
2026/02/16 54,580 55,020 52,900 54,000 176,300
2026/02/13 50,760 52,870 50,320 52,580 227,400
2026/02/12 50,460 51,020 48,040 50,620 213,900
2026/02/10 49,160 50,410 48,820 50,410 177,400
2026/02/09 48,320 48,640 47,030 47,760 168,200
2026/02/06 45,720 46,700 45,060 45,600 217,200
2026/02/05 50,190 51,180 47,120 48,120 242,300
2026/02/04 51,830 51,980 49,190 51,190 296,600
2026/02/03 48,600 51,700 46,500 51,620 473,900
2026/02/02 48,640 49,350 47,200 47,200 122,900
2026/01/30 47,630 48,340 46,820 47,640 124,000
2026/01/29 49,300 49,300 46,500 47,200 129,100
2026/01/28 49,290 50,300 47,810 48,420 103,800
2026/01/27 48,720 49,340 48,290 49,130 94,400
2026/01/26 50,010 50,600 48,120 48,850 129,700
2026/01/23 51,110 51,970 50,600 51,220 96,500
2026/01/22 49,940 51,310 49,500 50,760 154,200
2026/01/21 47,300 50,790 47,200 49,580 193,100
2026/01/20 48,050 49,190 47,720 48,130 120,700
2026/01/19 46,780 48,820 46,270 48,560 190,100
2026/01/16 47,500 47,660 46,230 46,830 127,400
2026/01/15 46,500 47,550 46,500 47,200 88,100
2026/01/14 45,880 47,400 45,880 46,900 87,700
2026/01/13 46,650 46,750 45,450 45,800 136,800
2026/01/09 43,660 44,640 42,600 44,550 115,000
2026/01/08 43,810 44,440 43,400 44,000 102,200
2026/01/07 43,800 44,490 43,750 44,000 91,600
2026/01/06 45,380 45,450 43,530 44,030 142,700
2026/01/05 43,690 45,390 43,600 44,970 151,300

このページの先頭へ