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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 35,200 | 35,700 | 34,750 | 34,750 | 64,900 | 34,750 |
| 2024-07-25 | 36,500 | 36,500 | 35,000 | 35,350 | 84,500 | 35,350 |
| 2024-07-24 | 38,000 | 38,650 | 37,650 | 37,650 | 59,900 | 37,650 |
| 2024-07-23 | 39,650 | 39,650 | 37,500 | 38,100 | 133,700 | 38,100 |
| 2024-07-22 | 37,350 | 37,650 | 36,700 | 36,850 | 54,600 | 36,850 |
| 2024-07-19 | 37,500 | 38,750 | 37,500 | 37,700 | 60,200 | 37,700 |
| 2024-07-18 | 37,600 | 38,000 | 37,000 | 37,750 | 110,700 | 37,750 |
| 2024-07-17 | 41,550 | 41,800 | 39,500 | 39,700 | 60,500 | 39,700 |
| 2024-07-16 | 40,050 | 41,150 | 40,050 | 41,000 | 52,900 | 41,000 |
| 2024-07-12 | 40,800 | 41,300 | 39,850 | 40,100 | 46,900 | 40,100 |
| 2024-07-11 | 41,000 | 41,250 | 40,400 | 40,950 | 47,900 | 40,950 |
| 2024-07-10 | 40,850 | 41,600 | 40,300 | 40,700 | 68,500 | 40,700 |
| 2024-07-09 | 39,650 | 40,600 | 39,650 | 40,600 | 48,400 | 40,600 |
| 2024-07-08 | 40,050 | 40,350 | 39,600 | 39,650 | 38,300 | 39,650 |
| 2024-07-05 | 39,900 | 40,950 | 39,750 | 40,250 | 70,900 | 40,250 |
| 2024-07-04 | 39,900 | 40,400 | 39,700 | 40,100 | 56,200 | 40,100 |
| 2024-07-03 | 38,600 | 41,450 | 38,600 | 40,000 | 142,100 | 40,000 |
| 2024-07-02 | 37,850 | 38,300 | 37,650 | 38,300 | 37,300 | 38,300 |
| 2024-07-01 | 38,100 | 38,450 | 37,700 | 37,800 | 36,900 | 37,800 |
| 2024-06-28 | 39,250 | 39,500 | 38,450 | 38,450 | 46,400 | 38,450 |
| 2024-06-27 | 38,650 | 39,400 | 38,200 | 38,850 | 51,200 | 38,850 |
| 2024-06-26 | 38,300 | 39,350 | 38,150 | 39,300 | 47,200 | 39,300 |
| 2024-06-25 | 38,550 | 38,800 | 37,550 | 38,350 | 63,700 | 38,350 |
| 2024-06-24 | 38,450 | 39,400 | 38,200 | 38,950 | 54,800 | 38,950 |
| 2024-06-21 | 39,950 | 40,300 | 38,050 | 38,450 | 93,900 | 38,450 |
| 2024-06-20 | 38,700 | 39,800 | 38,600 | 39,800 | 57,800 | 39,800 |
| 2024-06-19 | 39,150 | 39,350 | 38,000 | 38,700 | 84,100 | 38,700 |
| 2024-06-18 | 38,500 | 39,500 | 38,150 | 39,100 | 124,300 | 39,100 |
| 2024-06-17 | 37,250 | 37,900 | 36,450 | 37,800 | 44,500 | 37,800 |
| 2024-06-14 | 37,850 | 38,400 | 36,600 | 37,150 | 73,300 | 37,150 |
| 2024-06-13 | 37,600 | 37,950 | 36,900 | 37,450 | 44,700 | 37,450 |
| 2024-06-12 | 37,400 | 38,150 | 37,150 | 37,800 | 66,500 | 37,800 |
| 2024-06-11 | 36,950 | 37,800 | 36,500 | 37,400 | 57,900 | 37,400 |
| 2024-06-10 | 35,600 | 37,150 | 35,600 | 36,600 | 45,200 | 36,600 |
| 2024-06-07 | 35,000 | 36,000 | 35,000 | 35,800 | 21,500 | 35,800 |
| 2024-06-06 | 35,150 | 36,200 | 34,700 | 35,200 | 58,600 | 35,200 |
| 2024-06-05 | 33,900 | 34,300 | 33,450 | 34,250 | 21,200 | 34,250 |
| 2024-06-04 | 34,500 | 34,700 | 34,100 | 34,100 | 37,000 | 34,100 |
| 2024-06-03 | 35,200 | 35,700 | 34,400 | 34,400 | 32,000 | 34,400 |
| 2024-05-31 | 34,900 | 35,150 | 34,400 | 35,150 | 49,200 | 35,150 |
| 2024-05-30 | 35,200 | 35,200 | 34,650 | 35,000 | 37,200 | 35,000 |
| 2024-05-29 | 35,950 | 37,050 | 35,600 | 36,000 | 53,600 | 36,000 |
| 2024-05-28 | 35,300 | 36,350 | 35,200 | 36,300 | 40,100 | 36,300 |
| 2024-05-27 | 35,550 | 36,150 | 35,000 | 35,300 | 31,100 | 35,300 |
| 2024-05-24 | 35,650 | 36,450 | 35,350 | 35,550 | 77,500 | 35,550 |
| 2024-05-23 | 34,250 | 36,750 | 34,250 | 36,250 | 104,700 | 36,250 |
| 2024-05-22 | 34,000 | 34,150 | 33,050 | 33,550 | 52,600 | 33,550 |
| 2024-05-21 | 33,450 | 34,550 | 33,450 | 34,000 | 46,700 | 34,000 |
| 2024-05-20 | 33,600 | 34,050 | 33,400 | 33,450 | 28,900 | 33,450 |
| 2024-05-17 | 32,950 | 33,550 | 32,750 | 33,300 | 31,700 | 33,300 |
| 2024-05-16 | 32,050 | 33,500 | 32,000 | 33,450 | 44,600 | 33,450 |
| 2024-05-15 | 32,800 | 33,250 | 32,100 | 32,400 | 53,000 | 32,400 |
| 2024-05-14 | 34,650 | 34,700 | 33,400 | 33,500 | 41,100 | 33,500 |
| 2024-05-13 | 35,100 | 35,300 | 33,850 | 34,450 | 40,000 | 34,450 |
| 2024-05-10 | 34,950 | 35,200 | 34,350 | 34,600 | 38,500 | 34,600 |
| 2024-05-09 | 34,900 | 35,900 | 34,650 | 34,900 | 94,000 | 34,900 |
| 2024-05-08 | 33,350 | 34,900 | 33,250 | 34,500 | 78,500 | 34,500 |
| 2024-05-07 | 31,600 | 34,150 | 31,300 | 34,050 | 133,100 | 34,050 |
| 2024-05-02 | 32,000 | 32,100 | 30,850 | 31,000 | 76,000 | 31,000 |
| 2024-05-01 | 33,800 | 34,500 | 32,200 | 32,300 | 79,200 | 32,300 |
| 2024-04-30 | 33,350 | 34,100 | 32,600 | 33,550 | 78,400 | 33,550 |
| 2024-04-26 | 33,900 | 34,800 | 32,900 | 32,900 | 114,800 | 32,900 |
| 2024-04-25 | 34,100 | 34,400 | 31,850 | 33,300 | 196,900 | 33,300 |
| 2024-04-24 | 33,600 | 34,550 | 33,450 | 34,200 | 68,700 | 34,200 |
| 2024-04-23 | 33,650 | 33,650 | 32,800 | 33,100 | 62,300 | 33,100 |
| 2024-04-22 | 34,000 | 34,800 | 33,100 | 33,500 | 75,700 | 33,500 |
| 2024-04-19 | 35,200 | 35,300 | 33,500 | 34,450 | 81,600 | 34,450 |
| 2024-04-18 | 34,800 | 35,950 | 34,800 | 34,850 | 73,100 | 34,850 |
| 2024-04-17 | 34,000 | 34,900 | 33,850 | 34,500 | 47,000 | 34,500 |
| 2024-04-16 | 34,000 | 34,700 | 33,650 | 33,850 | 42,100 | 33,850 |
| 2024-04-15 | 33,600 | 34,150 | 33,300 | 33,900 | 51,800 | 33,900 |
| 2024-04-12 | 34,800 | 35,000 | 34,000 | 34,100 | 53,500 | 34,100 |
| 2024-04-11 | 34,400 | 34,900 | 33,850 | 34,450 | 77,700 | 34,450 |
| 2024-04-10 | 34,250 | 35,350 | 34,250 | 35,050 | 47,800 | 35,050 |
| 2024-04-09 | 33,850 | 34,650 | 33,650 | 34,500 | 47,800 | 34,500 |
| 2024-04-08 | 35,700 | 36,250 | 34,200 | 34,450 | 75,300 | 34,450 |
| 2024-04-05 | 35,300 | 36,000 | 34,400 | 35,700 | 92,100 | 35,700 |
| 2024-04-04 | 35,000 | 37,900 | 34,850 | 35,950 | 203,500 | 35,950 |
| 2024-04-03 | 32,100 | 32,650 | 32,100 | 32,350 | 38,700 | 32,350 |
| 2024-04-02 | 31,650 | 32,300 | 31,650 | 32,200 | 43,600 | 32,200 |
| 2024-04-01 | 32,500 | 32,600 | 31,800 | 32,000 | 29,400 | 32,000 |
| 2024-03-29 | 31,950 | 32,400 | 31,650 | 32,400 | 33,400 | 32,400 |
| 2024-03-28 | 31,800 | 32,200 | 31,450 | 31,550 | 34,600 | 31,550 |
| 2024-03-27 | 32,050 | 32,200 | 31,750 | 32,000 | 33,800 | 32,000 |
| 2024-03-26 | 31,200 | 32,150 | 31,200 | 32,050 | 23,500 | 32,050 |
| 2024-03-25 | 31,950 | 32,000 | 31,500 | 31,700 | 20,500 | 31,700 |
| 2024-03-22 | 30,850 | 32,200 | 30,650 | 31,950 | 54,600 | 31,950 |
| 2024-03-21 | 32,000 | 32,100 | 31,400 | 31,400 | 32,500 | 31,400 |
| 2024-03-19 | 31,050 | 31,450 | 30,600 | 31,150 | 52,200 | 31,150 |
| 2024-03-18 | 31,450 | 32,200 | 30,850 | 31,400 | 84,400 | 31,400 |
| 2024-03-15 | 30,800 | 32,100 | 30,800 | 31,300 | 114,000 | 31,300 |
| 2024-03-14 | 31,450 | 31,450 | 30,500 | 31,100 | 38,200 | 31,100 |
| 2024-03-13 | 32,000 | 32,050 | 30,850 | 31,350 | 46,400 | 31,350 |
| 2024-03-12 | 30,950 | 31,650 | 30,250 | 31,550 | 56,400 | 31,550 |
| 2024-03-11 | 31,500 | 31,500 | 30,450 | 31,050 | 67,100 | 31,050 |
| 2024-03-08 | 31,850 | 33,100 | 31,550 | 32,600 | 94,500 | 32,600 |
| 2024-03-07 | 33,950 | 34,000 | 32,300 | 32,550 | 62,000 | 32,550 |
| 2024-03-06 | 33,150 | 33,600 | 32,900 | 33,550 | 53,000 | 33,550 |
| 2024-03-05 | 33,550 | 34,300 | 33,450 | 33,850 | 32,300 | 33,850 |
| 2024-03-04 | 34,850 | 35,300 | 34,200 | 34,250 | 43,500 | 34,250 |
| 2024-03-01 | 34,400 | 34,850 | 33,950 | 34,850 | 57,700 | 34,850 |
| 2024-02-29 | 33,200 | 34,450 | 32,850 | 34,100 | 67,900 | 34,100 |
| 2024-02-28 | 32,700 | 33,200 | 32,700 | 33,100 | 32,100 | 33,100 |
| 2024-02-27 | 32,650 | 33,500 | 32,600 | 33,000 | 51,300 | 33,000 |
| 2024-02-26 | 32,500 | 33,000 | 32,250 | 32,750 | 51,200 | 32,750 |
| 2024-02-22 | 31,700 | 32,150 | 31,100 | 31,700 | 55,400 | 31,700 |
| 2024-02-21 | 30,500 | 31,000 | 30,300 | 30,850 | 35,400 | 30,850 |
| 2024-02-20 | 30,500 | 31,200 | 30,450 | 30,900 | 73,300 | 30,900 |
| 2024-02-19 | 32,100 | 32,450 | 31,250 | 31,500 | 45,900 | 31,500 |
| 2024-02-16 | 31,600 | 32,850 | 31,450 | 32,500 | 65,100 | 32,500 |
| 2024-02-15 | 32,100 | 32,250 | 31,500 | 31,800 | 42,100 | 31,800 |
| 2024-02-14 | 31,950 | 32,250 | 31,700 | 31,900 | 46,600 | 31,900 |
| 2024-02-13 | 31,600 | 32,600 | 31,600 | 32,500 | 51,600 | 32,500 |
| 2024-02-09 | 31,850 | 32,100 | 31,350 | 31,450 | 34,300 | 31,450 |
| 2024-02-08 | 31,000 | 32,050 | 30,750 | 31,850 | 45,000 | 31,850 |
| 2024-02-07 | 31,200 | 31,700 | 30,600 | 30,700 | 50,300 | 30,700 |
| 2024-02-06 | 30,550 | 31,200 | 30,500 | 31,200 | 43,100 | 31,200 |
| 2024-02-05 | 32,550 | 32,550 | 31,250 | 31,250 | 53,900 | 31,250 |
| 2024-02-02 | 31,400 | 32,100 | 30,950 | 32,050 | 82,000 | 32,050 |
| 2024-02-01 | 29,710 | 31,400 | 29,630 | 31,050 | 114,800 | 31,050 |
| 2024-01-31 | 28,870 | 30,250 | 28,250 | 29,800 | 138,200 | 29,800 |
| 2024-01-30 | 29,010 | 29,430 | 28,850 | 29,140 | 34,300 | 29,140 |
| 2024-01-29 | 29,000 | 29,040 | 28,270 | 28,960 | 49,300 | 28,960 |
| 2024-01-26 | 29,090 | 29,280 | 28,720 | 28,720 | 32,400 | 28,720 |
| 2024-01-25 | 29,470 | 29,850 | 29,120 | 29,590 | 36,700 | 29,590 |
| 2024-01-24 | 29,070 | 29,290 | 28,820 | 29,070 | 45,700 | 29,070 |
| 2024-01-23 | 30,400 | 30,700 | 29,360 | 29,500 | 42,100 | 29,500 |
| 2024-01-22 | 30,900 | 31,100 | 30,250 | 30,400 | 35,100 | 30,400 |
| 2024-01-19 | 29,150 | 30,250 | 29,000 | 30,250 | 74,000 | 30,250 |
| 2024-01-18 | 27,800 | 28,850 | 27,660 | 28,650 | 48,800 | 28,650 |
| 2024-01-17 | 28,480 | 29,220 | 27,710 | 27,710 | 68,800 | 27,710 |
| 2024-01-16 | 28,650 | 28,650 | 27,600 | 28,010 | 53,800 | 28,010 |
| 2024-01-15 | 28,100 | 28,480 | 27,320 | 28,440 | 107,600 | 28,440 |
| 2024-01-12 | 28,810 | 28,810 | 28,090 | 28,210 | 83,900 | 28,210 |
| 2024-01-11 | 29,000 | 29,340 | 28,400 | 28,780 | 79,200 | 28,780 |
| 2024-01-10 | 28,670 | 29,180 | 28,350 | 29,000 | 77,700 | 29,000 |
| 2024-01-09 | 28,600 | 29,800 | 28,270 | 29,170 | 97,600 | 29,170 |
| 2024-01-05 | 28,810 | 29,160 | 27,660 | 27,660 | 87,900 | 27,660 |
| 2024-01-04 | 29,720 | 29,750 | 28,740 | 29,240 | 56,500 | 29,240 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
