KabuInsight

ＭＡＲＵＷＡ

5344
プライム/ガラス･土石製品/MARUWA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1357,310.059,560.057,090.058,860.0-1450.0-2.40%166,200
2026-03-1262,340.062,940.060,200.060,310.0-3030.0-4.78%229,500
2026-03-1160,620.063,860.060,030.063,340.0+3950.0+6.65%200,100
2026-03-1058,200.059,950.058,000.059,390.0+4980.0+9.15%175,600
2026-03-0955,870.056,770.052,750.054,410.0-6930.0-11.30%278,800
2026-03-0661,200.062,680.059,500.061,340.0-1790.0-2.84%131,900
2026-03-0561,810.063,770.061,340.063,130.0+5580.0+9.70%239,700
2026-03-0459,320.061,400.056,850.057,550.0-3770.0-6.15%171,400
2026-03-0363,910.064,700.061,160.061,320.0-1380.0-2.20%169,600
2026-03-0261,200.063,100.060,720.062,700.0+1420.0+2.32%162,400
2026-02-2758,510.061,350.058,020.061,280.0+1180.0+1.96%155,200
2026-02-2660,950.061,490.059,120.060,100.0-850.0-1.39%191,500
2026-02-2560,300.062,600.059,890.060,950.0+1500.0+2.52%190,100
2026-02-2456,400.060,770.056,100.059,450.0+4370.0+7.93%249,700
2026-02-2055,040.055,720.054,630.055,080.0-550.0-0.99%97,700
2026-02-1957,000.057,200.055,630.055,630.0+430.0+0.78%143,300
2026-02-1854,550.055,790.054,350.055,200.0+260.0+0.47%108,200
2026-02-1754,500.055,170.052,930.054,940.0+940.0+1.74%192,600
2026-02-1654,580.055,020.052,900.054,000.0+1420.0+2.70%176,300
2026-02-1350,760.052,870.050,320.052,580.0+1960.0+3.87%227,400
2026-02-1250,460.051,020.048,040.050,620.0+210.0+0.42%213,900
2026-02-1049,160.050,410.048,820.050,410.0+2650.0+5.55%177,400
2026-02-0948,320.048,640.047,030.047,760.0+2160.0+4.74%168,200
2026-02-0645,720.046,700.045,060.045,600.0-2520.0-5.24%217,200
2026-02-0550,190.051,180.047,120.048,120.0-3070.0-6.00%242,300
2026-02-0451,830.051,980.049,190.051,190.0-430.0-0.83%296,600
2026-02-0348,600.051,700.046,500.051,620.0+4420.0+9.36%473,900
2026-02-0248,640.049,350.047,200.047,200.0-440.0-0.92%122,900
2026-01-3047,630.048,340.046,820.047,640.0+440.0+0.93%124,000
2026-01-2949,300.049,300.046,500.047,200.0-1220.0-2.52%129,100
2026-01-2849,290.050,300.047,810.048,420.0-710.0-1.45%103,800
2026-01-2748,720.049,340.048,290.049,130.0+280.0+0.57%94,400
2026-01-2650,010.050,600.048,120.048,850.0-2370.0-4.63%129,700
2026-01-2351,110.051,970.050,600.051,220.0+460.0+0.91%96,500
2026-01-2249,940.051,310.049,500.050,760.0+1180.0+2.38%154,200
2026-01-2147,300.050,790.047,200.049,580.0+1450.0+3.01%193,100
2026-01-2048,050.049,190.047,720.048,130.0-430.0-0.89%120,700
2026-01-1946,780.048,820.046,270.048,560.0+1730.0+3.69%190,100
2026-01-1647,500.047,660.046,230.046,830.0-370.0-0.78%127,400
2026-01-1546,500.047,550.046,500.047,200.0+300.0+0.64%88,100
2026-01-1445,880.047,400.045,880.046,900.0+1100.0+2.40%87,700
2026-01-1346,650.046,750.045,450.045,800.0+1250.0+2.81%136,800
2026-01-0943,660.044,640.042,600.044,550.0+550.0+1.25%115,000
2026-01-0843,810.044,440.043,400.044,000.00.00.00%102,200
2026-01-0743,800.044,490.043,750.044,000.0-30.0-0.07%91,600
2026-01-0645,380.045,450.043,530.044,030.0-940.0-2.09%142,700
2026-01-0543,690.045,390.043,600.044,970.0+2370.0+5.56%151,300
2025-12-3042,410.043,080.042,210.042,600.0-320.0-0.75%61,000
2025-12-2942,850.043,080.042,400.042,920.0+220.0+0.52%83,300
2025-12-2642,950.043,270.042,390.042,700.0-40.0-0.09%67,000
2025-12-2543,440.043,550.042,350.042,740.0-30.0-0.07%74,700
2025-12-2442,400.043,090.042,000.042,770.0+530.0+1.25%117,200
2025-12-2343,810.043,810.042,050.042,240.0-1570.0-3.58%118,000
2025-12-2242,490.043,830.042,110.043,810.0+2710.0+6.59%152,800
2025-12-1941,450.041,600.040,780.041,100.0+100.0+0.24%95,900
2025-12-1840,980.041,400.040,310.041,000.0-1330.0-3.14%138,100
2025-12-1742,510.042,840.041,770.042,330.0-70.0-0.17%101,500
2025-12-1643,760.044,000.042,250.042,400.0-1840.0-4.16%125,300
2025-12-1544,500.044,930.043,380.044,240.0-750.0-1.67%106,900
2025-12-1246,380.046,380.044,560.044,990.0-910.0-1.98%113,200
2025-12-1146,760.046,950.045,210.045,900.0-960.0-2.05%93,300
2025-12-1047,380.047,970.046,380.046,860.0-1220.0-2.54%110,500
2025-12-0947,600.048,100.047,310.048,080.0+560.0+1.18%101,800
2025-12-0847,600.048,000.046,730.047,520.0-210.0-0.44%92,400
2025-12-0548,630.048,790.047,320.047,730.0-670.0-1.38%163,300
2025-12-0447,200.049,600.047,180.048,400.0+1900.0+4.09%256,300
2025-12-0347,200.048,610.046,120.046,500.0-890.0-1.88%182,100
2025-12-0248,210.049,100.047,100.047,390.0-820.0-1.70%181,100
2025-12-0147,850.048,750.047,040.048,210.0+850.0+1.79%163,600
2025-11-2846,170.047,360.045,900.047,360.0+1610.0+3.52%151,300
2025-11-2745,200.046,190.044,840.045,750.0+1200.0+2.69%120,100
2025-11-2643,600.044,790.043,500.044,550.0+1190.0+2.74%147,800
2025-11-2543,050.045,180.043,010.043,360.0+1810.0+4.36%303,400
2025-11-2142,660.042,850.040,910.041,550.0-3910.0-8.60%286,900
2025-11-2046,230.046,990.044,790.045,460.0+2030.0+4.67%162,200
2025-11-1943,920.045,170.042,780.043,430.0-1190.0-2.67%188,100
2025-11-1845,170.046,830.044,620.044,620.0-1670.0-3.61%254,800
2025-11-1743,700.046,530.043,180.046,290.0+2640.0+6.05%169,300
2025-11-1444,950.045,540.043,300.043,650.0-2530.0-5.48%201,500
2025-11-1344,280.046,740.043,680.046,180.0+2560.0+5.87%186,300
2025-11-1242,300.044,630.041,970.043,620.0+1320.0+3.12%222,200
2025-11-1146,500.046,500.042,070.042,300.0-2520.0-5.62%223,600
2025-11-1043,050.044,950.042,250.044,820.0+2570.0+6.08%328,400
2025-11-0738,780.042,380.038,040.042,250.0+2770.0+7.02%408,400
2025-11-0639,780.040,840.038,170.039,480.0+1590.0+4.20%464,200
2025-11-0540,180.041,150.035,980.037,890.0-5090.0-11.84%853,900
2025-11-0442,470.044,050.042,470.042,980.0-890.0-2.03%145,300
2025-10-3140,520.044,000.040,420.043,870.0+3250.0+8.00%189,200
2025-10-3040,620.041,510.040,190.040,620.0+370.0+0.92%182,300
2025-10-2940,600.041,190.040,240.040,250.0+80.0+0.20%110,700
2025-10-2840,200.040,850.039,930.040,170.0+110.0+0.27%101,900
2025-10-2740,010.040,320.039,560.040,060.0+350.0+0.88%101,700
2025-10-2437,140.039,710.037,140.039,710.0+2550.0+6.86%233,200
2025-10-2338,160.038,780.037,080.037,160.0-1890.0-4.84%237,200
2025-10-2239,860.040,100.038,970.039,050.0-1140.0-2.84%129,100
2025-10-2140,650.041,300.039,840.040,190.0+160.0+0.40%92,200
2025-10-2039,550.040,130.039,040.040,030.0+1050.0+2.69%97,900
2025-10-1739,830.040,190.038,860.038,980.0-1220.0-3.03%89,500
2025-10-1640,700.041,220.040,200.040,200.0-10.0-0.02%78,500
2025-10-1538,830.040,980.038,580.040,210.0+990.0+2.52%99,100
2025-10-1440,020.040,570.039,160.039,220.0-1800.0-4.39%144,500
2025-10-1040,500.041,950.040,420.041,020.0+250.0+0.61%135,000
2025-10-0940,250.040,910.039,900.040,770.0+1220.0+3.08%87,700
2025-10-0839,400.039,630.038,800.039,550.0-310.0-0.78%97,500
2025-10-0739,650.040,900.039,250.039,860.0+910.0+2.34%159,100
2025-10-0639,430.039,520.038,450.038,950.0+310.0+0.80%115,000
2025-10-0338,870.038,870.038,280.038,640.0+470.0+1.23%77,600
2025-10-0238,800.039,250.038,080.038,170.0-190.0-0.50%82,300
2025-10-0138,440.038,720.037,900.038,360.0-340.0-0.88%95,000
2025-09-3039,530.039,600.038,700.038,700.0-420.0-1.07%114,300
2025-09-2939,650.039,800.038,760.039,120.0-460.0-1.16%106,400
2025-09-2640,070.040,230.039,420.039,580.0-490.0-1.22%118,100
2025-09-2540,400.040,680.039,710.040,070.0-1520.0-3.65%194,400
2025-09-2441,640.042,000.039,960.041,590.0-1990.0-4.57%312,400
2025-09-2243,940.044,830.043,580.043,580.0+260.0+0.60%107,600
2025-09-1944,040.044,370.042,500.043,320.0-590.0-1.34%159,100
2025-09-1843,890.044,330.043,500.043,910.0+10.0+0.02%72,200
2025-09-1744,870.044,870.043,600.043,900.0-550.0-1.24%82,600
2025-09-1643,850.044,870.043,660.044,450.0+900.0+2.07%91,300
2025-09-1243,990.044,000.043,020.043,550.0——131,200

直近120営業日分を表示