5344 (株)MARUWA の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 32,510 | 33,100 | 32,260 | 32,750 | 237,800 | 32,750 |
| 2025-05-08 | 30,770 | 32,660 | 30,510 | 32,210 | 244,600 | 32,210 |
| 2025-05-07 | 30,980 | 31,100 | 30,250 | 30,930 | 124,900 | 30,930 |
| 2025-05-02 | 31,110 | 31,520 | 30,720 | 30,820 | 149,400 | 30,820 |
| 2025-05-01 | 29,500 | 31,500 | 29,500 | 31,260 | 271,800 | 31,260 |
| 2025-04-30 | 28,700 | 29,385 | 28,555 | 29,060 | 145,800 | 29,060 |
| 2025-04-28 | 29,875 | 29,875 | 28,560 | 28,820 | 175,100 | 28,820 |
| 2025-04-25 | 27,605 | 29,580 | 27,525 | 29,375 | 426,700 | 29,375 |
| 2025-04-24 | 26,635 | 26,985 | 26,455 | 26,605 | 87,900 | 26,605 |
| 2025-04-23 | 26,550 | 26,850 | 25,740 | 25,990 | 136,100 | 25,990 |
| 2025-04-22 | 25,580 | 25,980 | 25,005 | 25,760 | 97,300 | 25,760 |
| 2025-04-21 | 25,780 | 25,780 | 25,100 | 25,525 | 101,700 | 25,525 |
| 2025-04-18 | 25,480 | 25,660 | 25,220 | 25,440 | 77,400 | 25,440 |
| 2025-04-17 | 25,100 | 25,950 | 24,945 | 25,910 | 143,300 | 25,910 |
| 2025-04-16 | 26,020 | 26,070 | 25,045 | 25,340 | 113,700 | 25,340 |
| 2025-04-15 | 26,970 | 27,140 | 26,625 | 26,625 | 122,900 | 26,625 |
| 2025-04-14 | 27,000 | 27,370 | 26,645 | 26,815 | 100,300 | 26,815 |
| 2025-04-11 | 25,250 | 26,465 | 24,800 | 26,335 | 207,600 | 26,335 |
| 2025-04-10 | 27,200 | 27,200 | 25,920 | 26,750 | 258,300 | 26,750 |
| 2025-04-09 | 23,335 | 23,400 | 21,890 | 22,525 | 218,200 | 22,525 |
| 2025-04-08 | 24,580 | 25,180 | 24,065 | 24,335 | 229,100 | 24,335 |
| 2025-04-07 | 21,095 | 22,675 | 21,095 | 21,950 | 689,900 | 21,950 |
| 2025-04-04 | 26,690 | 26,880 | 25,360 | 26,095 | 235,400 | 26,095 |
| 2025-04-03 | 28,800 | 29,630 | 28,250 | 28,690 | 130,400 | 28,690 |
| 2025-04-02 | 30,000 | 30,650 | 29,665 | 30,500 | 112,300 | 30,500 |
| 2025-04-01 | 30,470 | 30,600 | 29,850 | 29,885 | 82,700 | 29,885 |
| 2025-03-31 | 30,200 | 30,550 | 29,900 | 30,320 | 122,300 | 30,320 |
| 2025-03-28 | 31,590 | 31,940 | 31,100 | 31,470 | 74,200 | 31,470 |
| 2025-03-27 | 31,520 | 31,950 | 31,230 | 31,870 | 96,800 | 31,870 |
| 2025-03-26 | 32,740 | 32,900 | 32,310 | 32,650 | 61,900 | 32,650 |
| 2025-03-25 | 32,750 | 33,290 | 32,530 | 32,680 | 102,000 | 32,680 |
| 2025-03-24 | 32,450 | 32,740 | 31,770 | 31,770 | 104,400 | 31,770 |
| 2025-03-21 | 31,650 | 33,200 | 31,330 | 32,910 | 175,300 | 32,910 |
| 2025-03-19 | 32,040 | 32,180 | 30,910 | 31,140 | 271,600 | 31,140 |
| 2025-03-18 | 32,970 | 33,380 | 32,800 | 32,850 | 73,000 | 32,850 |
| 2025-03-17 | 32,900 | 32,970 | 32,380 | 32,430 | 69,300 | 32,430 |
| 2025-03-14 | 31,800 | 32,400 | 31,800 | 32,270 | 75,800 | 32,270 |
| 2025-03-13 | 32,770 | 33,500 | 32,120 | 32,220 | 130,400 | 32,220 |
| 2025-03-12 | 32,000 | 33,330 | 31,910 | 32,070 | 130,700 | 32,070 |
| 2025-03-11 | 29,910 | 31,800 | 29,850 | 31,800 | 101,400 | 31,800 |
| 2025-03-10 | 31,300 | 31,600 | 31,090 | 31,310 | 63,500 | 31,310 |
| 2025-03-07 | 30,770 | 31,330 | 30,560 | 31,220 | 145,400 | 31,220 |
| 2025-03-06 | 32,890 | 33,000 | 31,810 | 31,810 | 135,100 | 31,810 |
| 2025-03-05 | 31,720 | 33,260 | 31,460 | 32,890 | 217,900 | 32,890 |
| 2025-03-04 | 31,620 | 31,760 | 30,720 | 31,410 | 221,100 | 31,410 |
| 2025-03-03 | 33,440 | 33,560 | 32,860 | 33,310 | 143,200 | 33,310 |
| 2025-02-28 | 34,000 | 34,040 | 32,400 | 33,350 | 251,600 | 33,350 |
| 2025-02-27 | 35,500 | 35,990 | 35,020 | 35,130 | 126,900 | 35,130 |
| 2025-02-26 | 34,520 | 35,230 | 34,370 | 35,000 | 163,800 | 35,000 |
| 2025-02-25 | 35,450 | 35,770 | 34,830 | 34,910 | 193,200 | 34,910 |
| 2025-02-21 | 36,810 | 36,810 | 35,910 | 36,540 | 180,800 | 36,540 |
| 2025-02-20 | 37,900 | 38,080 | 36,940 | 37,020 | 128,200 | 37,020 |
| 2025-02-19 | 38,630 | 39,290 | 38,390 | 38,560 | 82,300 | 38,560 |
| 2025-02-18 | 39,600 | 39,610 | 38,430 | 38,630 | 102,200 | 38,630 |
| 2025-02-17 | 40,280 | 40,450 | 39,610 | 39,700 | 98,800 | 39,700 |
| 2025-02-14 | 40,630 | 42,000 | 40,400 | 40,550 | 260,600 | 40,550 |
| 2025-02-13 | 40,550 | 40,890 | 40,160 | 40,230 | 159,300 | 40,230 |
| 2025-02-12 | 37,000 | 40,340 | 37,000 | 40,090 | 326,200 | 40,090 |
| 2025-02-10 | 36,900 | 37,360 | 36,570 | 36,810 | 127,500 | 36,810 |
| 2025-02-07 | 37,570 | 37,650 | 36,900 | 37,200 | 134,400 | 37,200 |
| 2025-02-06 | 37,950 | 38,500 | 36,930 | 37,550 | 171,900 | 37,550 |
| 2025-02-05 | 38,000 | 38,180 | 37,520 | 37,600 | 107,300 | 37,600 |
| 2025-02-04 | 38,070 | 39,030 | 37,470 | 37,700 | 200,100 | 37,700 |
| 2025-02-03 | 38,550 | 38,800 | 37,430 | 37,570 | 238,100 | 37,570 |
| 2025-01-31 | 39,210 | 39,210 | 37,750 | 38,320 | 264,400 | 38,320 |
| 2025-01-30 | 39,290 | 40,290 | 38,550 | 38,820 | 321,100 | 38,820 |
| 2025-01-29 | 42,990 | 43,240 | 39,320 | 40,900 | 433,200 | 40,900 |
| 2025-01-28 | 40,430 | 42,460 | 39,750 | 41,810 | 314,800 | 41,810 |
| 2025-01-27 | 47,900 | 48,100 | 45,310 | 45,330 | 144,700 | 45,330 |
| 2025-01-24 | 49,540 | 49,540 | 47,710 | 47,880 | 124,100 | 47,880 |
| 2025-01-23 | 51,150 | 51,480 | 50,370 | 50,470 | 94,200 | 50,470 |
| 2025-01-22 | 49,970 | 50,680 | 49,840 | 50,150 | 90,200 | 50,150 |
| 2025-01-21 | 49,730 | 49,730 | 49,060 | 49,330 | 43,200 | 49,330 |
| 2025-01-20 | 48,580 | 49,490 | 48,250 | 49,060 | 86,500 | 49,060 |
| 2025-01-17 | 47,000 | 47,920 | 46,870 | 47,810 | 54,700 | 47,810 |
| 2025-01-16 | 47,670 | 48,150 | 47,390 | 47,630 | 79,500 | 47,630 |
| 2025-01-15 | 47,260 | 47,590 | 46,730 | 46,970 | 79,000 | 46,970 |
| 2025-01-14 | 48,990 | 49,300 | 47,560 | 47,560 | 90,300 | 47,560 |
| 2025-01-10 | 48,670 | 49,350 | 48,550 | 49,150 | 33,000 | 49,150 |
| 2025-01-09 | 49,320 | 49,660 | 48,920 | 48,970 | 65,200 | 48,970 |
| 2025-01-08 | 48,860 | 49,370 | 48,750 | 48,990 | 52,400 | 48,990 |
| 2025-01-07 | 48,700 | 49,710 | 48,430 | 49,500 | 80,500 | 49,500 |
| 2025-01-06 | 48,600 | 48,900 | 48,200 | 48,500 | 71,300 | 48,500 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株