！決算発表予定日 2024/04/25
5344東証P貸借
業種 ガラス・土石
ＭＡＲＵＷＡ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 37,900 (24/04/04) | 16,710 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 37,900 (24/04/04) | 27,320 (24/01/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 34,800 | 35,950 | 34,800 | 34,850 | +350 | +1.0 | 73,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 34,000 | 34,900 | 33,850 | 34,500 | +650 | +1.9 | 47,000 |
| 4/16 | 34,000 | 34,700 | 33,650 | 33,850 | -50 | -0.2 | 42,100 |
| 4/15 | 33,600 | 34,150 | 33,300 | 33,900 | -200 | -0.6 | 51,800 |
| 4/12 | 34,800 | 35,000 | 34,000 | 34,100 | -350 | -1.0 | 53,500 |
| 4/11 | 34,400 | 34,900 | 33,850 | 34,450 | -600 | -1.7 | 77,700 |
| 4/10 | 34,250 | 35,350 | 34,250 | 35,050 | +550 | +1.6 | 47,800 |
| 4/9 | 33,850 | 34,650 | 33,650 | 34,500 | +50 | +0.2 | 47,800 |
| 4/8 | 35,700 | 36,250 | 34,200 | 34,450 | -1,250 | -3.5 | 75,300 |
| 4/5 | 35,300 | 36,000 | 34,400 | 35,700 | -250 | -0.7 | 92,100 |
| 4/4 | 35,000 | 37,900 | 34,850 | 35,950 | +3,600 | +11.1 | 203,500 |
| 4/3 | 32,100 | 32,650 | 32,100 | 32,350 | +150 | +0.5 | 38,700 |
| 4/2 | 31,650 | 32,300 | 31,650 | 32,200 | +200 | +0.6 | 43,600 |
| 4/1 | 32,500 | 32,600 | 31,800 | 32,000 | -400 | -1.2 | 29,400 |
| 3/29 | 31,950 | 32,400 | 31,650 | 32,400 | +850 | +2.7 | 33,400 |
| 3/28 | 31,800 | 32,200 | 31,450 | 31,550 | -450 | -1.4 | 34,600 |
| 3/27 | 32,050 | 32,200 | 31,750 | 32,000 | -50 | -0.2 | 33,800 |
| 3/26 | 31,200 | 32,150 | 31,200 | 32,050 | +350 | +1.1 | 23,500 |
| 3/25 | 31,950 | 32,000 | 31,500 | 31,700 | -250 | -0.8 | 20,500 |
| 3/22 | 30,850 | 32,200 | 30,650 | 31,950 | +550 | +1.8 | 54,600 |
| 3/21 | 32,000 | 32,100 | 31,400 | 31,400 | +250 | +0.8 | 32,500 |
| 3/19 | 31,050 | 31,450 | 30,600 | 31,150 | -250 | -0.8 | 52,200 |
| 3/18 | 31,450 | 32,200 | 30,850 | 31,400 | +100 | +0.3 | 84,400 |
| 3/15 | 30,800 | 32,100 | 30,800 | 31,300 | +200 | +0.6 | 114,000 |
| 3/14 | 31,450 | 31,450 | 30,500 | 31,100 | -250 | -0.8 | 38,200 |
| 3/13 | 32,000 | 32,050 | 30,850 | 31,350 | -200 | -0.6 | 46,400 |
| 3/12 | 30,950 | 31,650 | 30,250 | 31,550 | +500 | +1.6 | 56,400 |
| 3/11 | 31,500 | 31,500 | 30,450 | 31,050 | -1,550 | -4.8 | 67,100 |
| 3/8 | 31,850 | 33,100 | 31,550 | 32,600 | +50 | +0.2 | 94,500 |
| 3/7 | 33,950 | 34,000 | 32,300 | 32,550 | -1,000 | -3.0 | 62,000 |
| 3/6 | 33,150 | 33,600 | 32,900 | 33,550 | -300 | -0.9 | 53,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて