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
2023-03-3017,88018,02017,88017,99022,60017,990
2023-03-2917,45017,71017,24017,70032,80017,700
2023-03-2817,71017,73017,36017,45024,20017,450
2023-03-2717,61017,71017,50017,65017,80017,650
2023-03-2417,39017,66017,31017,55016,10017,550
2023-03-2317,25017,46017,19017,44015,70017,440
2023-03-2217,43017,62017,41017,51024,10017,510
2023-03-2017,30017,44017,08017,10014,60017,100
2023-03-1717,20017,35017,09017,29025,50017,290
2023-03-1616,91017,35016,91017,08038,40017,080
2023-03-1517,36017,50017,17017,31024,90017,310
2023-03-1417,50017,50017,13017,32031,10017,320
2023-03-1317,65017,75017,46017,74014,60017,740
2023-03-1017,71017,95017,71017,77033,50017,770
2023-03-0918,11018,31018,00018,08025,20018,080
2023-03-0817,77018,03017,77017,99022,70017,990
2023-03-0717,79017,91017,68017,77018,40017,770
2023-03-0618,01018,10017,73017,81028,60017,810
2023-03-0318,02018,06017,49017,96062,10017,960
2023-03-0217,97017,97017,75017,94037,20017,940
2023-03-0117,51017,95017,51017,85033,20017,850
2023-02-2817,40017,60017,37017,50037,40017,500
2023-02-2717,02017,31016,98017,31012,00017,310
2023-02-2416,97017,39016,97017,16022,30017,160
2023-02-2216,84017,05016,77016,97023,10016,970
2023-02-2117,40017,40016,90017,18036,60017,180
2023-02-2017,48017,48017,23017,36026,50017,360
2023-02-1717,73017,84017,52017,53030,30017,530
2023-02-1617,98018,06017,76018,06039,60018,060
2023-02-1517,83017,83017,61017,68021,50017,680
2023-02-1417,60017,68017,57017,63014,10017,630
2023-02-1317,56017,60017,39017,39020,30017,390
2023-02-1017,24017,83017,24017,64041,80017,640
2023-02-0917,33017,46017,20017,45023,50017,450
2023-02-0817,50017,74017,43017,57032,60017,570
2023-02-0717,32017,63017,32017,58031,50017,580
2023-02-0617,20017,41017,05017,23040,00017,230
2023-02-0317,01017,45017,01017,30060,30017,300
2023-02-0217,13017,13016,86016,99053,80016,990
2023-02-0116,46016,89016,40016,79070,20016,790
2023-01-3116,60017,11016,16016,490151,50016,490
2023-01-3016,74016,96016,50016,83049,20016,830
2023-01-2716,81016,92016,69016,74043,00016,740
2023-01-2617,43017,43016,94016,98053,70016,980
2023-01-2517,50017,74017,50017,63047,80017,630
2023-01-2417,46017,78017,35017,64061,80017,640
2023-01-2317,24017,37016,92017,12031,00017,120
2023-01-2016,82017,07016,81016,92030,60016,920
2023-01-1917,15017,20017,06017,12019,30017,120
2023-01-1816,96017,49016,90017,19020,10017,190
2023-01-1716,59017,15016,59016,93030,80016,930
2023-01-1616,94016,96016,57016,57030,60016,570
2023-01-1316,88017,20016,85017,08034,20017,080
2023-01-1216,71017,15016,71016,88043,70016,880
2023-01-1116,56016,81016,54016,67028,60016,670
2023-01-1016,37016,69016,35016,55047,20016,550
2023-01-0615,63016,05015,62016,00031,60016,000
2023-01-0515,41015,87015,41015,65037,80015,650
2023-01-0415,78015,92015,41015,41039,80015,410

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