5344 東証プライム ガラス・土石製品
MARUWA
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 38,000.0 | 38,500.0 | 36,200.0 | 36,300.0 | 117,100 | 36,300.0 |
2024/9/3 | 39,300.0 | 40,200.0 | 38,850.0 | 39,850.0 | 51,100 | 39,850.0 |
2024/9/2 | 39,800.0 | 40,000.0 | 38,550.0 | 39,100.0 | 48,600 | 39,100.0 |
2024/8/30 | 37,950.0 | 39,700.0 | 37,950.0 | 38,650.0 | 126,700 | 38,650.0 |
2024/8/29 | 36,550.0 | 37,450.0 | 36,550.0 | 37,250.0 | 57,800 | 37,250.0 |
2024/8/28 | 37,300.0 | 38,050.0 | 37,050.0 | 37,900.0 | 54,800 | 37,900.0 |
2024/8/27 | 37,500.0 | 37,700.0 | 36,850.0 | 37,300.0 | 62,100 | 37,300.0 |
2024/8/26 | 40,250.0 | 40,250.0 | 37,350.0 | 37,700.0 | 90,100 | 37,700.0 |
2024/8/23 | 39,500.0 | 40,300.0 | 38,850.0 | 40,300.0 | 73,900 | 40,300.0 |
2024/8/22 | 40,700.0 | 40,950.0 | 39,300.0 | 39,650.0 | 54,000 | 39,650.0 |
2024/8/21 | 40,300.0 | 40,800.0 | 39,900.0 | 40,700.0 | 58,300 | 40,700.0 |
2024/8/20 | 41,550.0 | 41,800.0 | 40,650.0 | 41,000.0 | 64,300 | 41,000.0 |
2024/8/19 | 41,500.0 | 41,650.0 | 40,250.0 | 40,400.0 | 55,800 | 40,400.0 |
2024/8/16 | 39,800.0 | 41,700.0 | 39,600.0 | 41,700.0 | 127,100 | 41,700.0 |
2024/8/15 | 39,050.0 | 39,500.0 | 38,500.0 | 38,700.0 | 52,300 | 38,700.0 |
2024/8/14 | 38,350.0 | 38,900.0 | 37,550.0 | 38,800.0 | 62,300 | 38,800.0 |
2024/8/13 | 37,400.0 | 38,300.0 | 36,800.0 | 37,350.0 | 66,500 | 37,350.0 |
2024/8/9 | 36,900.0 | 38,150.0 | 35,500.0 | 36,300.0 | 85,100 | 36,300.0 |
2024/8/8 | 35,200.0 | 36,400.0 | 34,950.0 | 35,500.0 | 94,400 | 35,500.0 |
2024/8/7 | 33,600.0 | 36,600.0 | 33,000.0 | 35,400.0 | 127,200 | 35,400.0 |