Comparing Back to the side-by-side chart ↗
MARUWA CO.,LTD.（5344.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 51020.00 | 51630.00 | 49660.00 | 50830.00 | +1.62% | 120,600 |
| 2026-10-15 | 52870.00 | 52870.00 | 49880.00 | 50020.00 | -10.10% | 164,900 |
| 2026-10-14 | 55820.00 | 57200.00 | 55600.00 | 55640.00 | -0.32% | 96,700 |
| 2026-10-13 | 55910.00 | 56870.00 | 54830.00 | 55820.00 | -4.27% | 115,700 |
| 2026-10-09 | 57010.00 | 59080.00 | 56770.00 | 58310.00 | -0.26% | 95,700 |
| 2026-10-08 | 59420.00 | 59560.00 | 58370.00 | 58460.00 | -1.85% | 82,500 |
| 2026-10-07 | 61560.00 | 61860.00 | 59000.00 | 59560.00 | -2.92% | 101,000 |
| 2026-10-06 | 59750.00 | 61590.00 | 58750.00 | 61350.00 | +2.47% | 98,400 |
| 2026-10-05 | 60540.00 | 61150.00 | 59630.00 | 59870.00 | +2.60% | 123,100 |
| 2026-10-02 | 58700.00 | 59620.00 | 58020.00 | 58350.00 | -0.29% | 96,800 |
| 2026-10-01 | 56040.00 | 58710.00 | 55250.00 | 58520.00 | +4.99% | 146,400 |
| 2026-09-30 | 55780.00 | 56450.00 | 55150.00 | 55740.00 | +2.99% | 119,800 |
| 2026-09-29 | 54570.00 | 55270.00 | 53170.00 | 54120.00 | -2.36% | 112,300 |
| 2026-09-28 | 56630.00 | 57400.00 | 55430.00 | 55430.00 | -0.36% | 125,800 |
| 2026-09-25 | 55540.00 | 56250.00 | 54850.00 | 55630.00 | -0.29% | 101,900 |
| 2026-09-24 | 56460.00 | 56960.00 | 55560.00 | 55790.00 | +0.22% | 97,700 |
| 2026-09-18 | 56040.00 | 56850.00 | 55330.00 | 55670.00 | +2.47% | 98,200 |
| 2026-09-17 | 55530.00 | 56100.00 | 53600.00 | 54330.00 | -0.37% | 73,400 |
| 2026-09-16 | 53750.00 | 54530.00 | 53390.00 | 54530.00 | +1.45% | 31,000 |
| 2026-09-15 | 51990.00 | 54400.00 | 51990.00 | 53750.00 | +1.43% | 67,800 |
| 2026-09-14 | 53510.00 | 53510.00 | 51700.00 | 52990.00 | -2.70% | 108,600 |
| 2026-09-11 | 53610.00 | 54640.00 | 53040.00 | 54460.00 | -2.40% | 77,300 |
| 2026-09-10 | 57740.00 | 57740.00 | 55250.00 | 55800.00 | -3.36% | 95,700 |
| 2026-09-09 | 56140.00 | 58350.00 | 55720.00 | 57740.00 | +2.85% | 112,300 |
| 2026-09-08 | 58420.00 | 58420.00 | 56140.00 | 56140.00 | -3.98% | 120,000 |
| 2026-09-07 | 56000.00 | 58750.00 | 55690.00 | 58470.00 | +9.27% | 179,100 |
| 2026-09-04 | 51430.00 | 54160.00 | 51200.00 | 53510.00 | +5.92% | 141,500 |
| 2026-09-03 | 51050.00 | 51060.00 | 50010.00 | 50520.00 | -0.39% | 73,800 |
| 2026-09-02 | 51760.00 | 51760.00 | 50500.00 | 50720.00 | -2.97% | 60,900 |
| 2026-09-01 | 52320.00 | 53200.00 | 52000.00 | 52270.00 | -1.75% | 77,800 |
| 2026-08-31 | 52020.00 | 53540.00 | 51290.00 | 53200.00 | +0.34% | 90,300 |
| 2026-08-28 | 54050.00 | 54800.00 | 52750.00 | 53020.00 | -1.91% | 56,500 |
| 2026-08-27 | 55150.00 | 55390.00 | 52900.00 | 54050.00 | -0.18% | 53,000 |
| 2026-08-26 | 52990.00 | 54250.00 | 52160.00 | 54150.00 | +0.45% | 75,900 |
| 2026-08-25 | 52890.00 | 53910.00 | 51780.00 | 53910.00 | +0.37% | 101,000 |
| 2026-08-24 | 53100.00 | 54960.00 | 52820.00 | 53710.00 | -0.72% | 58,500 |
| 2026-08-21 | 53200.00 | 54480.00 | 52680.00 | 54100.00 | -1.99% | 104,800 |
| 2026-08-20 | 54200.00 | 55870.00 | 54000.00 | 55200.00 | +0.33% | 101,400 |
| 2026-08-19 | 55100.00 | 56820.00 | 54610.00 | 55020.00 | -6.75% | 117,200 |
| 2026-08-18 | 62980.00 | 63550.00 | 59000.00 | 59000.00 | -4.81% | 104,300 |
| 2026-08-17 | 61030.00 | 61980.00 | 60110.00 | 61980.00 | +1.59% | 85,200 |
| 2026-08-14 | 63170.00 | 64290.00 | 60240.00 | 61010.00 | -1.87% | 134,300 |
| 2026-08-13 | 61260.00 | 62270.00 | 60320.00 | 62170.00 | +2.47% | 127,400 |
| 2026-08-12 | 58060.00 | 62000.00 | 57400.00 | 60670.00 | +3.25% | 180,700 |
| 2026-08-10 | 57600.00 | 58950.00 | 56380.00 | 58760.00 | +5.68% | 116,600 |
| 2026-08-07 | 57500.00 | 58570.00 | 54120.00 | 55600.00 | -2.52% | 117,000 |
| 2026-08-06 | 57520.00 | 58570.00 | 56550.00 | 57040.00 | -5.33% | 158,000 |
| 2026-08-05 | 59690.00 | 60960.00 | 58250.00 | 60250.00 | +5.37% | 176,000 |
| 2026-08-04 | 55600.00 | 58320.00 | 55440.00 | 57180.00 | +2.79% | 116,900 |
| 2026-08-03 | 55470.00 | 57330.00 | 54000.00 | 55630.00 | +0.16% | 158,700 |
| 2026-07-31 | 58000.00 | 58000.00 | 54540.00 | 55540.00 | +5.07% | 284,100 |
| 2026-07-30 | 50600.00 | 55750.00 | 50600.00 | 52860.00 | +5.13% | 226,100 |
| 2026-07-29 | 52540.00 | 54170.00 | 47340.00 | 50280.00 | -4.95% | 386,900 |
| 2026-07-28 | 52920.00 | 53840.00 | 51680.00 | 52900.00 | -7.06% | 182,700 |
| 2026-07-27 | 57020.00 | 57780.00 | 55550.00 | 56920.00 | -1.11% | 100,700 |
| 2026-07-24 | 57440.00 | 58860.00 | 56590.00 | 57560.00 | -1.51% | 77,600 |
| 2026-07-23 | 58600.00 | 60400.00 | 58090.00 | 58440.00 | +0.86% | 86,900 |
| 2026-07-22 | 58020.00 | 60410.00 | 57780.00 | 57940.00 | +2.60% | 104,800 |
| 2026-07-21 | 55100.00 | 56750.00 | 54040.00 | 56470.00 | +3.37% | 99,600 |
| 2026-07-17 | 55380.00 | 56380.00 | 52310.00 | 54630.00 | -6.42% | 145,200 |
| 2026-07-16 | 58910.00 | 60500.00 | 58010.00 | 58380.00 | -7.20% | 114,500 |
| 2026-07-15 | 60050.00 | 63260.00 | 59980.00 | 62910.00 | +5.57% | 108,100 |
| 2026-07-14 | 59210.00 | 59700.00 | 57600.00 | 59590.00 | -1.03% | 97,000 |
| 2026-07-13 | 61090.00 | 64990.00 | 59290.00 | 60210.00 | -2.18% | 137,700 |
| 2026-07-10 | 61890.00 | 62930.00 | 61000.00 | 61550.00 | +2.55% | 97,600 |
| 2026-07-09 | 60010.00 | 62220.00 | 58270.00 | 60020.00 | +1.52% | 131,000 |
| 2026-07-08 | 59010.00 | 63000.00 | 57350.00 | 59120.00 | -0.77% | 236,400 |
| 2026-07-07 | 67850.00 | 67850.00 | 59000.00 | 59580.00 | -12.74% | 251,100 |
| 2026-07-06 | 72270.00 | 72560.00 | 66230.00 | 68280.00 | -7.35% | 277,900 |
| 2026-07-03 | 69140.00 | 73700.00 | 68450.00 | 73700.00 | +0.86% | 133,200 |
| 2026-07-02 | 71720.00 | 76240.00 | 70710.00 | 73070.00 | -1.04% | 176,800 |
| 2026-07-01 | 72300.00 | 75000.00 | 70900.00 | 73840.00 | +4.29% | 146,700 |
| 2026-06-30 | 69500.00 | 71940.00 | 68300.00 | 70800.00 | +3.39% | 92,200 |
| 2026-06-29 | 68350.00 | 69280.00 | 66440.00 | 68480.00 | -0.13% | 92,200 |
| 2026-06-26 | 66520.00 | 69280.00 | 65500.00 | 68570.00 | -0.74% | 142,400 |
| 2026-06-25 | 71800.00 | 71800.00 | 68410.00 | 69080.00 | +0.01% | 97,200 |
| 2026-06-24 | 67770.00 | 71300.00 | 67110.00 | 69070.00 | +0.01% | 91,300 |
| 2026-06-23 | 71640.00 | 73500.00 | 69060.00 | 69060.00 | -1.89% | 134,400 |
| 2026-06-22 | 70080.00 | 72800.00 | 69700.00 | 70390.00 | +1.02% | 180,900 |
| 2026-06-19 | 67500.00 | 70760.00 | 67320.00 | 69680.00 | +4.28% | 234,800 |
| 2026-06-18 | 69500.00 | 71000.00 | 66820.00 | 66820.00 | -3.95% | 195,100 |
| 2026-06-17 | 68340.00 | 70300.00 | 68340.00 | 69570.00 | +0.33% | 125,800 |
| 2026-06-16 | 69840.00 | 71300.00 | 68020.00 | 69340.00 | +0.64% | 112,900 |
| 2026-06-15 | 68760.00 | 69480.00 | 67460.00 | 68900.00 | +4.77% | 129,100 |
| 2026-06-12 | 69660.00 | 70320.00 | 65660.00 | 65760.00 | -0.81% | 165,000 |
| 2026-06-11 | 61680.00 | 67270.00 | 60450.00 | 66300.00 | +2.50% | 228,200 |
| 2026-06-10 | 68800.00 | 69000.00 | 63510.00 | 64680.00 | -9.92% | 232,600 |
| 2026-06-09 | 67980.00 | 71820.00 | 66250.00 | 71800.00 | +5.98% | 182,400 |
| 2026-06-08 | 66540.00 | 69450.00 | 66320.00 | 67750.00 | -8.36% | 160,200 |
| 2026-06-05 | 74580.00 | 74890.00 | 71440.00 | 73930.00 | -2.83% | 129,900 |
| 2026-06-04 | 74700.00 | 76080.00 | 74010.00 | 76080.00 | +1.32% | 88,600 |
| 2026-06-03 | 75870.00 | 77160.00 | 72990.00 | 75090.00 | +5.21% | 151,500 |
| 2026-06-02 | 75800.00 | 75800.00 | 69330.00 | 71370.00 | -6.85% | 178,800 |
| 2026-06-01 | 73030.00 | 77670.00 | 72550.00 | 76620.00 | +2.93% | 143,300 |
| 2026-05-29 | 74370.00 | 75930.00 | 70360.00 | 74440.00 | +2.80% | 195,100 |
| 2026-05-28 | 73010.00 | 74800.00 | 70500.00 | 72410.00 | -1.79% | 122,200 |
| 2026-05-27 | 78480.00 | 78900.00 | 72910.00 | 73730.00 | -3.20% | 139,000 |
| 2026-05-26 | 78920.00 | 78980.00 | 75500.00 | 76170.00 | -3.05% | 149,600 |
| 2026-05-25 | 76110.00 | 79610.00 | 76110.00 | 78570.00 | +5.68% | 128,000 |
| 2026-05-22 | 71430.00 | 74880.00 | 71220.00 | 74350.00 | +6.49% | 130,200 |
| 2026-05-21 | 70320.00 | 72450.00 | 69010.00 | 69820.00 | +3.24% | 116,400 |
| 2026-05-20 | 65640.00 | 67990.00 | 65180.00 | 67630.00 | -0.01% | 237,200 |
| 2026-05-19 | 68080.00 | 68860.00 | 66240.00 | 67640.00 | -2.08% | 137,500 |
| 2026-05-18 | 73110.00 | 73110.00 | 68670.00 | 69080.00 | -5.80% | 176,600 |
| 2026-05-15 | 80710.00 | 81010.00 | 72980.00 | 73330.00 | -7.42% | 175,200 |
| 2026-05-14 | 78910.00 | 85650.00 | 78000.00 | 79210.00 | +2.33% | 354,900 |
| 2026-05-13 | 66520.00 | 77410.00 | 66160.00 | 77410.00 | +14.83% | 312,300 |
| 2026-05-12 | 65520.00 | 67620.00 | 64670.00 | 67410.00 | +4.48% | 211,500 |
| 2026-05-11 | 69930.00 | 70970.00 | 64510.00 | 64520.00 | -6.40% | 394,200 |
| 2026-05-08 | 72720.00 | 74980.00 | 64410.00 | 68930.00 | -6.09% | 861,100 |
| 2026-05-07 | 70600.00 | 73560.00 | 69380.00 | 73400.00 | +3.89% | 342,500 |
| 2026-05-01 | 71210.00 | 71600.00 | 69700.00 | 70650.00 | -3.85% | 172,600 |
| 2026-04-30 | 73070.00 | 74330.00 | 72880.00 | 73480.00 | -0.57% | 96,000 |
| 2026-04-28 | 74870.00 | 75870.00 | 73300.00 | 73900.00 | +0.09% | 120,400 |
| 2026-04-27 | 73500.00 | 74600.00 | 72620.00 | 73830.00 | +0.59% | 102,200 |
| 2026-04-24 | 72890.00 | 73780.00 | 72100.00 | 73400.00 | +1.85% | 111,500 |
| 2026-04-23 | 73800.00 | 74950.00 | 70950.00 | 72070.00 | -3.47% | 274,900 |
| 2026-04-22 | 72300.00 | 75870.00 | 71110.00 | 74660.00 | +0.35% | 361,000 |
| 2026-04-21 | 70770.00 | 74980.00 | 70730.00 | 74400.00 | +6.10% | 316,500 |
| 2026-04-20 | 69650.00 | 70860.00 | 69420.00 | 70120.00 | +0.89% | 143,900 |
| 2026-04-17 | 69900.00 | 70930.00 | 69060.00 | 69500.00 | +0.43% | 160,500 |
| 2026-04-16 | 67180.00 | 69380.00 | 67070.00 | 69200.00 | +4.99% | 138,200 |
| 2026-04-15 | 67660.00 | 67660.00 | 65600.00 | 65910.00 | -1.13% | 129,600 |
| 2026-04-14 | 67740.00 | 68600.00 | 66100.00 | 66660.00 | +1.40% | 109,100 |
| 2026-04-13 | 64010.00 | 66270.00 | 63520.00 | 65740.00 | +2.35% | 184,500 |
| 2026-04-10 | 63290.00 | 64560.00 | 62220.00 | 64230.00 | +1.81% | 125,900 |
| 2026-04-09 | 64600.00 | 64610.00 | 61820.00 | 63090.00 | -1.68% | 158,000 |
| 2026-04-08 | 62280.00 | 64170.00 | 60410.00 | 64170.00 | +9.96% | 225,700 |
| 2026-04-07 | 57680.00 | 58620.00 | 57300.00 | 58360.00 | +1.53% | 103,200 |
| 2026-04-06 | 55120.00 | 58490.00 | 54970.00 | 57480.00 | +2.42% | 115,800 |
| 2026-04-03 | 56300.00 | 57110.00 | 55860.00 | 56120.00 | +2.97% | 109,600 |
| 2026-04-02 | 58000.00 | 58200.00 | 54100.00 | 54500.00 | -4.25% | 182,200 |
| 2026-04-01 | 55590.00 | 56920.00 | 54860.00 | 56920.00 | +7.80% | 118,500 |
| 2026-03-31 | 53040.00 | 54450.00 | 52110.00 | 52800.00 | -4.00% | 160,600 |
| 2026-03-30 | 54580.00 | 55200.00 | 53350.00 | 55000.00 | -5.43% | 143,300 |
| 2026-03-27 | 57580.00 | 58580.00 | 56110.00 | 58160.00 | -1.66% | 135,200 |
| 2026-03-26 | 60600.00 | 61370.00 | 58800.00 | 59140.00 | -0.77% | 147,700 |
| 2026-03-25 | 58200.00 | 59780.00 | 58060.00 | 59600.00 | +6.98% | 111,900 |
| 2026-03-24 | 56790.00 | 57770.00 | 54680.00 | 55710.00 | +3.57% | 135,400 |
| 2026-03-23 | 54910.00 | 56470.00 | 53790.00 | 53790.00 | -5.68% | 191,200 |
| 2026-03-19 | 57000.00 | 58000.00 | 56370.00 | 57030.00 | -4.14% | 131,600 |
| 2026-03-18 | 57590.00 | 59730.00 | 57410.00 | 59490.00 | +4.04% | 111,300 |
| 2026-03-17 | 59500.00 | 59820.00 | 57180.00 | 57180.00 | -1.92% | 126,200 |
| 2026-03-16 | 58300.00 | 59330.00 | 57590.00 | 58300.00 | -0.95% | 102,100 |
| 2026-03-13 | 57310.00 | 59560.00 | 57090.00 | 58860.00 | -2.40% | 166,200 |
| 2026-03-12 | 62340.00 | 62940.00 | 60200.00 | 60310.00 | -4.78% | 229,500 |
| 2026-03-11 | 60620.00 | 63860.00 | 60030.00 | 63340.00 | +6.65% | 200,100 |
| 2026-03-10 | 58200.00 | 59950.00 | 58000.00 | 59390.00 | +9.15% | 175,600 |
| 2026-03-09 | 55870.00 | 56960.00 | 52750.00 | 54410.00 | -11.30% | 278,800 |
| 2026-03-06 | 61200.00 | 62680.00 | 59500.00 | 61340.00 | -2.84% | 131,900 |
| 2026-03-05 | 61810.00 | 63770.00 | 61340.00 | 63130.00 | +9.70% | 239,700 |
| 2026-03-04 | 59320.00 | 61430.00 | 56850.00 | 57550.00 | -6.15% | 171,400 |
| 2026-03-03 | 63910.00 | 64700.00 | 61160.00 | 61320.00 | -2.20% | 169,600 |
| 2026-03-02 | 61200.00 | 63100.00 | 60720.00 | 62700.00 | +2.32% | 162,400 |
| 2026-02-27 | 58510.00 | 61350.00 | 58020.00 | 61280.00 | +1.96% | 155,200 |
| 2026-02-26 | 60950.00 | 61490.00 | 59120.00 | 60100.00 | -1.39% | 191,500 |
| 2026-02-25 | 60300.00 | 62600.00 | 59890.00 | 60950.00 | +2.52% | 190,100 |
| 2026-02-24 | 56400.00 | 60770.00 | 56100.00 | 59450.00 | +7.93% | 249,700 |
| 2026-02-20 | 55040.00 | 55720.00 | 54630.00 | 55080.00 | -0.99% | 97,700 |
| 2026-02-19 | 57000.00 | 57200.00 | 55630.00 | 55630.00 | +0.78% | 143,300 |
| 2026-02-18 | 54550.00 | 55790.00 | 54350.00 | 55200.00 | +0.47% | 108,200 |
| 2026-02-17 | 54500.00 | 55170.00 | 52930.00 | 54940.00 | +1.74% | 192,600 |
| 2026-02-16 | 54580.00 | 55020.00 | 52900.00 | 54000.00 | +2.70% | 176,300 |
| 2026-02-13 | 50760.00 | 52870.00 | 50320.00 | 52580.00 | +3.87% | 227,400 |
| 2026-02-12 | 50460.00 | 51020.00 | 48040.00 | 50620.00 | +0.42% | 213,900 |
| 2026-02-10 | 49160.00 | 50410.00 | 48820.00 | 50410.00 | +5.55% | 177,400 |
| 2026-02-09 | 48320.00 | 48640.00 | 47030.00 | 47760.00 | +4.74% | 168,200 |
| 2026-02-06 | 45720.00 | 46700.00 | 45060.00 | 45600.00 | -5.24% | 217,200 |
| 2026-02-05 | 50190.00 | 51180.00 | 47120.00 | 48120.00 | -6.00% | 242,300 |
| 2026-02-04 | 51830.00 | 51980.00 | 49190.00 | 51190.00 | -0.83% | 296,600 |
| 2026-02-03 | 48600.00 | 51700.00 | 46500.00 | 51620.00 | +9.36% | 473,900 |
| 2026-02-02 | 48640.00 | 49350.00 | 47200.00 | 47200.00 | -0.92% | 122,900 |
| 2026-01-30 | 47630.00 | 48340.00 | 46820.00 | 47640.00 | +0.93% | 124,000 |
| 2026-01-29 | 49300.00 | 49300.00 | 46500.00 | 47200.00 | -2.52% | 129,100 |
| 2026-01-28 | 49290.00 | 50300.00 | 47810.00 | 48420.00 | -1.45% | 103,800 |
| 2026-01-27 | 48720.00 | 49340.00 | 48290.00 | 49130.00 | +0.57% | 94,400 |
| 2026-01-26 | 50010.00 | 50600.00 | 48120.00 | 48850.00 | -4.63% | 129,700 |
| 2026-01-23 | 51110.00 | 51970.00 | 50600.00 | 51220.00 | +0.91% | 96,500 |
| 2026-01-22 | 49940.00 | 51310.00 | 49500.00 | 50760.00 | +2.38% | 154,200 |
| 2026-01-21 | 47300.00 | 50790.00 | 47200.00 | 49580.00 | +3.01% | 193,100 |
| 2026-01-20 | 48050.00 | 49190.00 | 47720.00 | 48130.00 | -0.89% | 120,700 |
| 2026-01-19 | 46780.00 | 48820.00 | 46270.00 | 48560.00 | +3.69% | 190,100 |
| 2026-01-16 | 47500.00 | 47660.00 | 46230.00 | 46830.00 | -0.78% | 127,400 |
| 2026-01-15 | 46500.00 | 47550.00 | 46500.00 | 47200.00 | +0.64% | 88,100 |
| 2026-01-14 | 45880.00 | 47400.00 | 45880.00 | 46900.00 | +2.40% | 87,700 |
| 2026-01-13 | 46650.00 | 46750.00 | 45450.00 | 45800.00 | +2.81% | 136,800 |
| 2026-01-09 | 43660.00 | 44640.00 | 42600.00 | 44550.00 | +1.25% | 115,000 |
| 2026-01-08 | 43810.00 | 44440.00 | 43400.00 | 44000.00 | +0.00% | 102,200 |
| 2026-01-07 | 43800.00 | 44490.00 | 43750.00 | 44000.00 | -0.07% | 91,600 |
| 2026-01-06 | 45380.00 | 45450.00 | 43530.00 | 44030.00 | -2.09% | 142,700 |
| 2026-01-05 | 43690.00 | 45390.00 | 43600.00 | 44970.00 | +5.56% | 151,300 |
| 2025-12-30 | 42410.00 | 43080.00 | 42210.00 | 42600.00 | -0.75% | 61,000 |
| 2025-12-29 | 42850.00 | 43080.00 | 42400.00 | 42920.00 | +0.52% | 83,300 |
| 2025-12-26 | 42950.00 | 43270.00 | 42390.00 | 42700.00 | -0.09% | 67,000 |
| 2025-12-25 | 43440.00 | 43550.00 | 42350.00 | 42740.00 | -0.07% | 74,700 |
| 2025-12-24 | 42400.00 | 43090.00 | 42000.00 | 42770.00 | +1.25% | 117,200 |
| 2025-12-23 | 43810.00 | 43810.00 | 42050.00 | 42240.00 | -3.58% | 118,000 |
| 2025-12-22 | 42490.00 | 43830.00 | 42110.00 | 43810.00 | +6.59% | 152,800 |
| 2025-12-19 | 41450.00 | 41600.00 | 40780.00 | 41100.00 | +0.24% | 95,900 |
| 2025-12-18 | 40980.00 | 41400.00 | 40310.00 | 41000.00 | -3.14% | 138,100 |
| 2025-12-17 | 42510.00 | 42840.00 | 41770.00 | 42330.00 | -0.17% | 101,500 |
| 2025-12-16 | 43760.00 | 44000.00 | 42250.00 | 42400.00 | -4.16% | 125,300 |
| 2025-12-15 | 44500.00 | 44930.00 | 43380.00 | 44240.00 | -1.67% | 106,900 |
| 2025-12-12 | 46380.00 | 46380.00 | 44560.00 | 44990.00 | -1.98% | 113,200 |
| 2025-12-11 | 46760.00 | 46950.00 | 45210.00 | 45900.00 | -2.05% | 93,300 |
| 2025-12-10 | 47380.00 | 47970.00 | 46380.00 | 46860.00 | -2.54% | 110,500 |
| 2025-12-09 | 47600.00 | 48100.00 | 47310.00 | 48080.00 | +1.18% | 101,800 |
| 2025-12-08 | 47600.00 | 48000.00 | 46730.00 | 47520.00 | -0.44% | 92,400 |
| 2025-12-05 | 48630.00 | 48790.00 | 47320.00 | 47730.00 | -1.38% | 163,300 |
| 2025-12-04 | 47200.00 | 49600.00 | 47180.00 | 48400.00 | +4.09% | 256,300 |
| 2025-12-03 | 47200.00 | 48610.00 | 46120.00 | 46500.00 | -1.88% | 182,100 |
| 2025-12-02 | 48210.00 | 49100.00 | 47100.00 | 47390.00 | -1.70% | 181,100 |
| 2025-12-01 | 47850.00 | 48750.00 | 47040.00 | 48210.00 | +1.79% | 163,600 |
| 2025-11-28 | 46170.00 | 47360.00 | 45900.00 | 47360.00 | +3.52% | 151,300 |
| 2025-11-27 | 45200.00 | 46190.00 | 44840.00 | 45750.00 | +2.69% | 120,100 |
| 2025-11-26 | 43600.00 | 44790.00 | 43500.00 | 44550.00 | +2.74% | 147,800 |
| 2025-11-25 | 43050.00 | 45180.00 | 43010.00 | 43360.00 | +4.36% | 303,400 |
| 2025-11-21 | 42660.00 | 42850.00 | 40910.00 | 41550.00 | -8.60% | 286,900 |
| 2025-11-20 | 46230.00 | 46990.00 | 44790.00 | 45460.00 | +4.67% | 162,200 |
| 2025-11-19 | 43920.00 | 45170.00 | 42780.00 | 43430.00 | -2.67% | 188,100 |
| 2025-11-18 | 45170.00 | 46830.00 | 44620.00 | 44620.00 | -3.61% | 254,800 |
| 2025-11-17 | 43700.00 | 46530.00 | 43180.00 | 46290.00 | +6.05% | 169,300 |
| 2025-11-14 | 44950.00 | 45540.00 | 43300.00 | 43650.00 | -5.48% | 201,500 |
| 2025-11-13 | 44280.00 | 46740.00 | 43680.00 | 46180.00 | +5.87% | 186,300 |
| 2025-11-12 | 42300.00 | 44630.00 | 41970.00 | 43620.00 | +3.12% | 222,200 |
| 2025-11-11 | 46500.00 | 46500.00 | 42070.00 | 42300.00 | -5.62% | 223,600 |
| 2025-11-10 | 43050.00 | 44950.00 | 42250.00 | 44820.00 | +6.08% | 328,400 |
| 2025-11-07 | 38780.00 | 42380.00 | 38040.00 | 42250.00 | +7.02% | 408,400 |
| 2025-11-06 | 39780.00 | 40840.00 | 38170.00 | 39480.00 | +4.20% | 464,200 |
| 2025-11-05 | 40180.00 | 41150.00 | 35980.00 | 37890.00 | -11.84% | 853,900 |
| 2025-11-04 | 42470.00 | 44050.00 | 42470.00 | 42980.00 | -2.03% | 145,300 |
| 2025-10-31 | 40520.00 | 44000.00 | 40420.00 | 43870.00 | +8.00% | 189,200 |
| 2025-10-30 | 40620.00 | 41510.00 | 40190.00 | 40620.00 | +0.92% | 182,300 |
| 2025-10-29 | 40600.00 | 41190.00 | 40240.00 | 40250.00 | +0.20% | 110,700 |
| 2025-10-28 | 40200.00 | 40850.00 | 39930.00 | 40170.00 | +0.27% | 101,900 |
| 2025-10-27 | 40010.00 | 40320.00 | 39560.00 | 40060.00 | +0.88% | 101,700 |
| 2025-10-24 | 37140.00 | 39710.00 | 37140.00 | 39710.00 | +6.86% | 233,200 |
| 2025-10-23 | 38160.00 | 38780.00 | 37080.00 | 37160.00 | -4.84% | 237,200 |
| 2025-10-22 | 39860.00 | 40100.00 | 38970.00 | 39050.00 | -2.84% | 129,100 |
| 2025-10-21 | 40650.00 | 41300.00 | 39840.00 | 40190.00 | +0.40% | 92,200 |
| 2025-10-20 | 39550.00 | 40130.00 | 39040.00 | 40030.00 | +2.69% | 97,900 |
| 2025-10-17 | 39830.00 | 40190.00 | 38860.00 | 38980.00 | -3.03% | 89,500 |
| 2025-10-16 | 40700.00 | 41220.00 | 40200.00 | 40200.00 | -0.02% | 78,500 |
| 2025-10-15 | 38830.00 | 40980.00 | 38580.00 | 40210.00 | +2.52% | 99,100 |
| 2025-10-14 | 40020.00 | 40570.00 | 39160.00 | 39220.00 | -4.39% | 144,500 |
| 2025-10-10 | 40500.00 | 41950.00 | 40420.00 | 41020.00 | +0.61% | 135,000 |
| 2025-10-09 | 40250.00 | 40910.00 | 39900.00 | 40770.00 | +3.08% | 87,700 |
| 2025-10-08 | 39400.00 | 39630.00 | 38800.00 | 39550.00 | -0.78% | 97,500 |
| 2025-10-07 | 39650.00 | 40900.00 | 39250.00 | 39860.00 | +2.34% | 159,100 |
| 2025-10-06 | 39430.00 | 39520.00 | 38450.00 | 38950.00 | +0.80% | 115,000 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+14.36%）。最弱月份：3月（-12.38%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
MARUWA CO.,LTD.（5344.T）最新收盘价是多少？
2026-10-16 收于 50830.00，来自Closelook数据湖的每日价格记录。
5344.T 的52周最高价和最低价是多少？
过去52周最高 85650.00、最低 35980.00（截至 2026-10-16）。
MARUWA CO.,LTD. 历史上最强和最弱的月份是哪个？
历史上，5344.T 最强的日历月份是10月（平均 +14.36%），最弱的是3月（平均 -12.38%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。