5344 (株)MARUWA の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-2139,95040,30038,05038,45093,90038,450
2024-06-2038,70039,80038,60039,80057,80039,800
2024-06-1939,15039,35038,00038,70084,10038,700
2024-06-1838,50039,50038,15039,100124,30039,100
2024-06-1737,25037,90036,45037,80044,50037,800
2024-06-1437,85038,40036,60037,15073,30037,150
2024-06-1337,60037,95036,90037,45044,70037,450
2024-06-1237,40038,15037,15037,80066,50037,800
2024-06-1136,95037,80036,50037,40057,90037,400
2024-06-1035,60037,15035,60036,60045,20036,600
2024-06-0735,00036,00035,00035,80021,50035,800
2024-06-0635,15036,20034,70035,20058,60035,200
2024-06-0533,90034,30033,45034,25021,20034,250
2024-06-0434,50034,70034,10034,10037,00034,100
2024-06-0335,20035,70034,40034,40032,00034,400
2024-05-3134,90035,15034,40035,15049,20035,150
2024-05-3035,20035,20034,65035,00037,20035,000
2024-05-2935,95037,05035,60036,00053,60036,000
2024-05-2835,30036,35035,20036,30040,10036,300
2024-05-2735,55036,15035,00035,30031,10035,300
2024-05-2435,65036,45035,35035,55077,50035,550
2024-05-2334,25036,75034,25036,250104,70036,250
2024-05-2234,00034,15033,05033,55052,60033,550
2024-05-2133,45034,55033,45034,00046,70034,000
2024-05-2033,60034,05033,40033,45028,90033,450
2024-05-1732,95033,55032,75033,30031,70033,300
2024-05-1632,05033,50032,00033,45044,60033,450
2024-05-1532,80033,25032,10032,40053,00032,400
2024-05-1434,65034,70033,40033,50041,10033,500
2024-05-1335,10035,30033,85034,45040,00034,450
2024-05-1034,95035,20034,35034,60038,50034,600
2024-05-0934,90035,90034,65034,90094,00034,900
2024-05-0833,35034,90033,25034,50078,50034,500
2024-05-0731,60034,15031,30034,050133,10034,050
2024-05-0232,00032,10030,85031,00076,00031,000
2024-05-0133,80034,50032,20032,30079,20032,300
2024-04-3033,35034,10032,60033,55078,40033,550
2024-04-2633,90034,80032,90032,900114,80032,900
2024-04-2534,10034,40031,85033,300196,90033,300
2024-04-2433,60034,55033,45034,20068,70034,200
2024-04-2333,65033,65032,80033,10062,30033,100
2024-04-2234,00034,80033,10033,50075,70033,500
2024-04-1935,20035,30033,50034,45081,60034,450
2024-04-1834,80035,95034,80034,85073,10034,850
2024-04-1734,00034,90033,85034,50047,00034,500
2024-04-1634,00034,70033,65033,85042,10033,850
2024-04-1533,60034,15033,30033,90051,80033,900
2024-04-1234,80035,00034,00034,10053,50034,100
2024-04-1134,40034,90033,85034,45077,70034,450
2024-04-1034,25035,35034,25035,05047,80035,050
2024-04-0933,85034,65033,65034,50047,80034,500
2024-04-0835,70036,25034,20034,45075,30034,450
2024-04-0535,30036,00034,40035,70092,10035,700
2024-04-0435,00037,90034,85035,950203,50035,950
2024-04-0332,10032,65032,10032,35038,70032,350
2024-04-0231,65032,30031,65032,20043,60032,200
2024-04-0132,50032,60031,80032,00029,40032,000
2024-03-2931,95032,40031,65032,40033,40032,400
2024-03-2831,80032,20031,45031,55034,60031,550
2024-03-2732,05032,20031,75032,00033,80032,000
2024-03-2631,20032,15031,20032,05023,50032,050
2024-03-2531,95032,00031,50031,70020,50031,700
2024-03-2230,85032,20030,65031,95054,60031,950
2024-03-2132,00032,10031,40031,40032,50031,400
2024-03-1931,05031,45030,60031,15052,20031,150
2024-03-1831,45032,20030,85031,40084,40031,400
2024-03-1530,80032,10030,80031,300114,00031,300
2024-03-1431,45031,45030,50031,10038,20031,100
2024-03-1332,00032,05030,85031,35046,40031,350
2024-03-1230,95031,65030,25031,55056,40031,550
2024-03-1131,50031,50030,45031,05067,10031,050
2024-03-0831,85033,10031,55032,60094,50032,600
2024-03-0733,95034,00032,30032,55062,00032,550
2024-03-0633,15033,60032,90033,55053,00033,550
2024-03-0533,55034,30033,45033,85032,30033,850
2024-03-0434,85035,30034,20034,25043,50034,250
2024-03-0134,40034,85033,95034,85057,70034,850
2024-02-2933,20034,45032,85034,10067,90034,100
2024-02-2832,70033,20032,70033,10032,10033,100
2024-02-2732,65033,50032,60033,00051,30033,000
2024-02-2632,50033,00032,25032,75051,20032,750
2024-02-2231,70032,15031,10031,70055,40031,700
2024-02-2130,50031,00030,30030,85035,40030,850
2024-02-2030,50031,20030,45030,90073,30030,900
2024-02-1932,10032,45031,25031,50045,90031,500
2024-02-1631,60032,85031,45032,50065,10032,500
2024-02-1532,10032,25031,50031,80042,10031,800
2024-02-1431,95032,25031,70031,90046,60031,900
2024-02-1331,60032,60031,60032,50051,60032,500
2024-02-0931,85032,10031,35031,45034,30031,450
2024-02-0831,00032,05030,75031,85045,00031,850
2024-02-0731,20031,70030,60030,70050,30030,700
2024-02-0630,55031,20030,50031,20043,10031,200
2024-02-0532,55032,55031,25031,25053,90031,250
2024-02-0231,40032,10030,95032,05082,00032,050
2024-02-0129,71031,40029,63031,050114,80031,050
2024-01-3128,87030,25028,25029,800138,20029,800
2024-01-3029,01029,43028,85029,14034,30029,140
2024-01-2929,00029,04028,27028,96049,30028,960
2024-01-2629,09029,28028,72028,72032,40028,720
2024-01-2529,47029,85029,12029,59036,70029,590
2024-01-2429,07029,29028,82029,07045,70029,070
2024-01-2330,40030,70029,36029,50042,10029,500
2024-01-2230,90031,10030,25030,40035,10030,400
2024-01-1929,15030,25029,00030,25074,00030,250
2024-01-1827,80028,85027,66028,65048,80028,650
2024-01-1728,48029,22027,71027,71068,80027,710
2024-01-1628,65028,65027,60028,01053,80028,010
2024-01-1528,10028,48027,32028,440107,60028,440
2024-01-1228,81028,81028,09028,21083,90028,210
2024-01-1129,00029,34028,40028,78079,20028,780
2024-01-1028,67029,18028,35029,00077,70029,000
2024-01-0928,60029,80028,27029,17097,60029,170
2024-01-0528,81029,16027,66027,66087,90027,660
2024-01-0429,72029,75028,74029,24056,50029,240

分割・併合履歴 : [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株