5344 (株)MARUWA の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 17,880 | 18,020 | 17,880 | 17,990 | 22,600 | 17,990 |
2023-03-29 | 17,450 | 17,710 | 17,240 | 17,700 | 32,800 | 17,700 |
2023-03-28 | 17,710 | 17,730 | 17,360 | 17,450 | 24,200 | 17,450 |
2023-03-27 | 17,610 | 17,710 | 17,500 | 17,650 | 17,800 | 17,650 |
2023-03-24 | 17,390 | 17,660 | 17,310 | 17,550 | 16,100 | 17,550 |
2023-03-23 | 17,250 | 17,460 | 17,190 | 17,440 | 15,700 | 17,440 |
2023-03-22 | 17,430 | 17,620 | 17,410 | 17,510 | 24,100 | 17,510 |
2023-03-20 | 17,300 | 17,440 | 17,080 | 17,100 | 14,600 | 17,100 |
2023-03-17 | 17,200 | 17,350 | 17,090 | 17,290 | 25,500 | 17,290 |
2023-03-16 | 16,910 | 17,350 | 16,910 | 17,080 | 38,400 | 17,080 |
2023-03-15 | 17,360 | 17,500 | 17,170 | 17,310 | 24,900 | 17,310 |
2023-03-14 | 17,500 | 17,500 | 17,130 | 17,320 | 31,100 | 17,320 |
2023-03-13 | 17,650 | 17,750 | 17,460 | 17,740 | 14,600 | 17,740 |
2023-03-10 | 17,710 | 17,950 | 17,710 | 17,770 | 33,500 | 17,770 |
2023-03-09 | 18,110 | 18,310 | 18,000 | 18,080 | 25,200 | 18,080 |
2023-03-08 | 17,770 | 18,030 | 17,770 | 17,990 | 22,700 | 17,990 |
2023-03-07 | 17,790 | 17,910 | 17,680 | 17,770 | 18,400 | 17,770 |
2023-03-06 | 18,010 | 18,100 | 17,730 | 17,810 | 28,600 | 17,810 |
2023-03-03 | 18,020 | 18,060 | 17,490 | 17,960 | 62,100 | 17,960 |
2023-03-02 | 17,970 | 17,970 | 17,750 | 17,940 | 37,200 | 17,940 |
2023-03-01 | 17,510 | 17,950 | 17,510 | 17,850 | 33,200 | 17,850 |
2023-02-28 | 17,400 | 17,600 | 17,370 | 17,500 | 37,400 | 17,500 |
2023-02-27 | 17,020 | 17,310 | 16,980 | 17,310 | 12,000 | 17,310 |
2023-02-24 | 16,970 | 17,390 | 16,970 | 17,160 | 22,300 | 17,160 |
2023-02-22 | 16,840 | 17,050 | 16,770 | 16,970 | 23,100 | 16,970 |
2023-02-21 | 17,400 | 17,400 | 16,900 | 17,180 | 36,600 | 17,180 |
2023-02-20 | 17,480 | 17,480 | 17,230 | 17,360 | 26,500 | 17,360 |
2023-02-17 | 17,730 | 17,840 | 17,520 | 17,530 | 30,300 | 17,530 |
2023-02-16 | 17,980 | 18,060 | 17,760 | 18,060 | 39,600 | 18,060 |
2023-02-15 | 17,830 | 17,830 | 17,610 | 17,680 | 21,500 | 17,680 |
2023-02-14 | 17,600 | 17,680 | 17,570 | 17,630 | 14,100 | 17,630 |
2023-02-13 | 17,560 | 17,600 | 17,390 | 17,390 | 20,300 | 17,390 |
2023-02-10 | 17,240 | 17,830 | 17,240 | 17,640 | 41,800 | 17,640 |
2023-02-09 | 17,330 | 17,460 | 17,200 | 17,450 | 23,500 | 17,450 |
2023-02-08 | 17,500 | 17,740 | 17,430 | 17,570 | 32,600 | 17,570 |
2023-02-07 | 17,320 | 17,630 | 17,320 | 17,580 | 31,500 | 17,580 |
2023-02-06 | 17,200 | 17,410 | 17,050 | 17,230 | 40,000 | 17,230 |
2023-02-03 | 17,010 | 17,450 | 17,010 | 17,300 | 60,300 | 17,300 |
2023-02-02 | 17,130 | 17,130 | 16,860 | 16,990 | 53,800 | 16,990 |
2023-02-01 | 16,460 | 16,890 | 16,400 | 16,790 | 70,200 | 16,790 |
2023-01-31 | 16,600 | 17,110 | 16,160 | 16,490 | 151,500 | 16,490 |
2023-01-30 | 16,740 | 16,960 | 16,500 | 16,830 | 49,200 | 16,830 |
2023-01-27 | 16,810 | 16,920 | 16,690 | 16,740 | 43,000 | 16,740 |
2023-01-26 | 17,430 | 17,430 | 16,940 | 16,980 | 53,700 | 16,980 |
2023-01-25 | 17,500 | 17,740 | 17,500 | 17,630 | 47,800 | 17,630 |
2023-01-24 | 17,460 | 17,780 | 17,350 | 17,640 | 61,800 | 17,640 |
2023-01-23 | 17,240 | 17,370 | 16,920 | 17,120 | 31,000 | 17,120 |
2023-01-20 | 16,820 | 17,070 | 16,810 | 16,920 | 30,600 | 16,920 |
2023-01-19 | 17,150 | 17,200 | 17,060 | 17,120 | 19,300 | 17,120 |
2023-01-18 | 16,960 | 17,490 | 16,900 | 17,190 | 20,100 | 17,190 |
2023-01-17 | 16,590 | 17,150 | 16,590 | 16,930 | 30,800 | 16,930 |
2023-01-16 | 16,940 | 16,960 | 16,570 | 16,570 | 30,600 | 16,570 |
2023-01-13 | 16,880 | 17,200 | 16,850 | 17,080 | 34,200 | 17,080 |
2023-01-12 | 16,710 | 17,150 | 16,710 | 16,880 | 43,700 | 16,880 |
2023-01-11 | 16,560 | 16,810 | 16,540 | 16,670 | 28,600 | 16,670 |
2023-01-10 | 16,370 | 16,690 | 16,350 | 16,550 | 47,200 | 16,550 |
2023-01-06 | 15,630 | 16,050 | 15,620 | 16,000 | 31,600 | 16,000 |
2023-01-05 | 15,410 | 15,870 | 15,410 | 15,650 | 37,800 | 15,650 |
2023-01-04 | 15,780 | 15,920 | 15,410 | 15,410 | 39,800 | 15,410 |
分割・併合履歴 : [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株