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
2025-12-12	46,380	46,380	44,560	44,990	113,200	44,990
2025-12-11	46,760	46,950	45,210	45,900	93,300	45,900
2025-12-10	47,380	47,970	46,380	46,860	110,500	46,860
2025-12-09	47,600	48,100	47,310	48,080	101,800	48,080
2025-12-08	47,600	48,000	46,730	47,520	92,400	47,520
2025-12-05	48,630	48,790	47,320	47,730	163,300	47,730
2025-12-04	47,200	49,600	47,180	48,400	256,300	48,400
2025-12-03	47,200	48,610	46,120	46,500	182,100	46,500
2025-12-02	48,210	49,100	47,100	47,390	181,100	47,390
2025-12-01	47,850	48,750	47,040	48,210	163,600	48,210
2025-11-28	46,170	47,360	45,900	47,360	151,300	47,360
2025-11-27	45,200	46,190	44,840	45,750	120,100	45,750
2025-11-26	43,600	44,790	43,500	44,550	147,800	44,550
2025-11-25	43,050	45,180	43,010	43,360	303,400	43,360
2025-11-21	42,660	42,850	40,910	41,550	286,900	41,550
2025-11-20	46,230	46,990	44,790	45,460	162,200	45,460
2025-11-19	43,920	45,170	42,780	43,430	188,100	43,430
2025-11-18	45,170	46,830	44,620	44,620	254,800	44,620
2025-11-17	43,700	46,530	43,180	46,290	169,300	46,290
2025-11-14	44,950	45,540	43,300	43,650	201,500	43,650
2025-11-13	44,280	46,740	43,680	46,180	186,300	46,180
2025-11-12	42,300	44,630	41,970	43,620	222,200	43,620
2025-11-11	46,500	46,500	42,070	42,300	223,600	42,300
2025-11-10	43,050	44,950	42,250	44,820	328,400	44,820
2025-11-07	38,780	42,380	38,040	42,250	408,400	42,250
2025-11-06	39,780	40,840	38,170	39,480	464,200	39,480
2025-11-05	40,180	41,150	35,980	37,890	853,900	37,890
2025-11-04	42,470	44,050	42,470	42,980	145,300	42,980
2025-10-31	40,520	44,000	40,420	43,870	189,200	43,870
2025-10-30	40,620	41,510	40,190	40,620	182,300	40,620
2025-10-29	40,600	41,190	40,240	40,250	110,700	40,250
2025-10-28	40,200	40,850	39,930	40,170	101,900	40,170
2025-10-27	40,010	40,320	39,560	40,060	101,700	40,060
2025-10-24	37,140	39,710	37,140	39,710	233,200	39,710
2025-10-23	38,160	38,780	37,080	37,160	237,200	37,160
2025-10-22	39,860	40,100	38,970	39,050	129,100	39,050
2025-10-21	40,650	41,300	39,840	40,190	92,200	40,190
2025-10-20	39,550	40,130	39,040	40,030	97,900	40,030
2025-10-17	39,830	40,190	38,860	38,980	89,500	38,980
2025-10-16	40,700	41,220	40,200	40,200	78,500	40,200
2025-10-15	38,830	40,980	38,580	40,210	99,100	40,210
2025-10-14	40,020	40,570	39,160	39,220	144,500	39,220
2025-10-10	40,500	41,950	40,420	41,020	135,000	41,020
2025-10-09	40,250	40,910	39,900	40,770	87,700	40,770
2025-10-08	39,400	39,630	38,800	39,550	97,500	39,550
2025-10-07	39,650	40,900	39,250	39,860	159,100	39,860
2025-10-06	39,430	39,520	38,450	38,950	115,000	38,950
2025-10-03	38,870	38,870	38,280	38,640	77,600	38,640
2025-10-02	38,800	39,250	38,080	38,170	82,300	38,170
2025-10-01	38,440	38,720	37,900	38,360	95,000	38,360
2025-09-30	39,530	39,600	38,700	38,700	114,300	38,700
2025-09-29	39,650	39,800	38,760	39,120	106,400	39,120
2025-09-26	40,070	40,230	39,420	39,580	118,100	39,580
2025-09-25	40,400	40,680	39,710	40,070	194,400	40,070
2025-09-24	41,640	42,000	39,960	41,590	312,400	41,590
2025-09-22	43,940	44,830	43,580	43,580	107,600	43,580
2025-09-19	44,040	44,370	42,500	43,320	159,100	43,320
2025-09-18	43,890	44,330	43,500	43,910	72,200	43,910
2025-09-17	44,870	44,870	43,600	43,900	82,600	43,900
2025-09-16	43,850	44,870	43,660	44,450	91,300	44,450
2025-09-12	43,990	44,000	43,020	43,550	131,200	43,550
2025-09-11	42,530	43,920	42,170	43,550	179,000	43,550
2025-09-10	41,200	41,970	40,590	41,890	129,400	41,890
2025-09-09	40,010	40,640	39,800	40,280	85,700	40,280
2025-09-08	40,220	40,500	39,670	40,340	113,700	40,340
2025-09-05	39,150	40,330	38,910	40,150	134,900	40,150
2025-09-04	38,440	38,650	37,910	38,130	131,800	38,130
2025-09-03	38,870	39,540	38,350	38,540	134,400	38,540
2025-09-02	38,690	39,480	38,520	39,200	127,300	39,200
2025-09-01	39,310	39,930	37,600	38,900	240,100	38,900
2025-08-29	41,900	42,040	40,520	40,690	69,400	40,690
2025-08-28	41,400	41,760	40,700	41,710	91,600	41,710
2025-08-27	41,210	42,180	41,020	41,200	127,200	41,200
2025-08-26	39,330	41,550	39,260	41,100	124,600	41,100
2025-08-25	40,400	40,600	39,720	39,870	79,400	39,870
2025-08-22	39,330	39,900	39,270	39,880	93,800	39,880
2025-08-21	39,650	40,950	39,650	40,020	145,000	40,020
2025-08-20	41,170	41,430	40,490	40,850	137,300	40,850
2025-08-19	42,340	42,420	41,870	41,870	108,800	41,870
2025-08-18	42,910	42,920	42,220	42,410	129,500	42,410
2025-08-15	43,740	44,020	43,160	43,190	122,100	43,190
2025-08-14	45,600	46,070	43,940	43,940	143,600	43,940
2025-08-13	45,130	47,300	45,130	46,910	147,100	46,910
2025-08-12	45,380	46,750	44,810	45,540	104,900	45,540
2025-08-08	46,850	47,260	45,840	45,840	116,900	45,840
2025-08-07	45,750	46,660	45,350	46,230	96,600	46,230
2025-08-06	45,100	45,730	44,830	45,360	95,800	45,360
2025-08-05	44,850	45,920	44,320	45,260	107,700	45,260
2025-08-04	43,400	44,660	43,400	44,530	105,300	44,530
2025-08-01	44,730	45,990	44,570	45,430	123,500	45,430
2025-07-31	45,810	46,340	45,160	45,940	206,400	45,940
2025-07-30	45,200	45,460	43,850	44,410	160,000	44,410
2025-07-29	44,780	44,950	43,720	44,780	162,200	44,780
2025-07-28	43,100	44,620	42,920	44,200	258,900	44,200
2025-07-25	45,150	45,790	42,900	42,900	460,100	42,900
2025-07-24	48,770	50,480	46,200	46,930	585,600	46,930
2025-07-23	48,610	49,800	48,320	48,880	303,100	48,880
2025-07-22	47,990	49,480	47,990	48,890	207,500	48,890
2025-07-18	46,490	47,880	46,270	47,570	192,700	47,570
2025-07-17	45,000	46,100	44,560	46,020	175,100	46,020
2025-07-16	44,390	45,920	44,160	45,140	276,400	45,140
2025-07-15	42,230	43,900	42,030	43,850	135,100	43,850
2025-07-14	41,790	42,780	41,790	42,440	69,300	42,440
2025-07-11	42,540	42,730	41,550	42,330	94,400	42,330
2025-07-10	42,450	42,960	42,200	42,290	124,500	42,290
2025-07-09	42,370	42,800	41,870	42,450	121,400	42,450
2025-07-08	40,490	42,380	40,470	42,160	151,600	42,160
2025-07-07	40,030	40,370	39,570	40,020	73,400	40,020
2025-07-04	40,210	40,610	40,000	40,530	50,800	40,530
2025-07-03	39,880	40,480	39,880	40,210	68,300	40,210
2025-07-02	40,500	40,670	40,010	40,010	119,500	40,010
2025-07-01	41,660	41,970	41,090	41,450	67,400	41,450
2025-06-30	42,620	42,720	41,210	41,340	129,900	41,340
2025-06-27	42,140	42,680	41,670	41,950	170,100	41,950
2025-06-26	40,890	42,010	40,840	41,680	132,600	41,680
2025-06-25	40,500	40,700	39,300	40,380	137,700	40,380
2025-06-24	40,300	40,670	40,070	40,260	83,500	40,260
2025-06-23	38,790	39,870	38,550	39,740	94,800	39,740
2025-06-20	39,910	40,440	39,490	39,510	130,300	39,510
2025-06-19	39,260	39,930	39,130	39,630	136,300	39,630
2025-06-18	39,180	40,110	38,920	39,630	171,000	39,630
2025-06-17	38,290	39,500	38,180	38,960	223,600	38,960
2025-06-16	36,400	37,740	36,400	37,590	181,000	37,590
2025-06-13	36,550	36,620	35,770	35,890	116,800	35,890
2025-06-12	36,420	36,840	36,210	36,210	82,400	36,210
2025-06-11	37,200	37,430	36,710	37,120	152,800	37,120
2025-06-10	36,090	37,260	36,060	36,500	221,000	36,500
2025-06-09	34,470	35,770	34,450	35,600	159,600	35,600
2025-06-06	35,150	35,150	33,750	33,770	82,600	33,770
2025-06-05	34,310	35,330	34,260	34,790	119,000	34,790
2025-06-04	34,490	34,970	34,280	34,450	70,200	34,450
2025-06-03	34,510	34,740	33,980	33,980	92,600	33,980
2025-06-02	34,430	34,840	34,340	34,510	47,400	34,510
2025-05-30	35,340	35,640	35,080	35,130	78,100	35,130
2025-05-29	35,500	35,980	35,000	35,920	175,700	35,920
2025-05-28	35,000	35,000	34,110	34,160	65,800	34,160
2025-05-27	34,430	34,440	33,830	34,170	61,000	34,170
2025-05-26	33,810	34,580	33,520	34,470	69,300	34,470
2025-05-23	33,090	33,610	32,940	33,590	89,200	33,590
2025-05-22	32,250	33,090	32,210	32,920	66,300	32,920
2025-05-21	33,450	33,800	32,860	32,860	111,300	32,860
2025-05-20	33,660	34,480	33,590	33,800	73,400	33,800
2025-05-19	33,060	33,790	33,020	33,450	61,300	33,450
2025-05-16	33,870	34,060	33,240	33,610	48,400	33,610
2025-05-15	34,210	34,690	33,890	34,090	97,400	34,090
2025-05-14	34,950	35,330	33,860	34,210	135,600	34,210
2025-05-13	35,340	35,900	34,250	34,250	225,800	34,250
2025-05-12	33,130	33,580	32,960	33,240	100,400	33,240
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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日