ＭＲＴ(6034)の株価時系列情報
ＭＲＴ(6034)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 710 | 714 | 694 | 714 | 5,400 |
| 2024/08/29 | 680 | 716 | 677 | 716 | 7,500 |
| 2024/08/28 | 696 | 701 | 690 | 690 | 700 |
| 2024/08/27 | 693 | 700 | 691 | 700 | 1,800 |
| 2024/08/26 | 702 | 704 | 692 | 692 | 2,100 |
| 2024/08/23 | 695 | 699 | 695 | 699 | 1,000 |
| 2024/08/22 | 700 | 700 | 682 | 693 | 3,300 |
| 2024/08/21 | 698 | 702 | 698 | 698 | 2,300 |
| 2024/08/20 | 720 | 720 | 698 | 698 | 7,300 |
| 2024/08/19 | 695 | 703 | 695 | 695 | 4,600 |
| 2024/08/16 | 671 | 690 | 670 | 690 | 3,400 |
| 2024/08/15 | 650 | 670 | 649 | 670 | 9,100 |
| 2024/08/14 | 646 | 660 | 646 | 655 | 3,000 |
| 2024/08/13 | 639 | 665 | 626 | 651 | 7,500 |
| 2024/08/09 | 605 | 665 | 605 | 648 | 5,300 |
| 2024/08/08 | 598 | 622 | 598 | 605 | 2,800 |
| 2024/08/07 | 580 | 630 | 580 | 604 | 46,700 |
| 2024/08/06 | 580 | 648 | 580 | 606 | 21,300 |
| 2024/08/05 | 673 | 673 | 574 | 574 | 26,600 |
| 2024/08/02 | 721 | 722 | 701 | 702 | 12,500 |
| 2024/08/01 | 755 | 755 | 736 | 747 | 5,400 |
| 2024/07/31 | 740 | 768 | 740 | 766 | 8,000 |
| 2024/07/30 | 738 | 767 | 738 | 744 | 15,100 |
| 2024/07/29 | 765 | 771 | 738 | 738 | 13,900 |
| 2024/07/26 | 765 | 775 | 763 | 773 | 5,500 |
| 2024/07/25 | 782 | 782 | 769 | 769 | 3,700 |
| 2024/07/24 | 795 | 807 | 781 | 782 | 11,900 |
| 2024/07/23 | 795 | 805 | 795 | 805 | 2,900 |
| 2024/07/22 | 817 | 817 | 795 | 795 | 3,800 |
| 2024/07/19 | 797 | 810 | 797 | 810 | 3,200 |
| 2024/07/18 | 807 | 807 | 800 | 804 | 2,500 |
| 2024/07/17 | 809 | 811 | 794 | 805 | 2,300 |
| 2024/07/16 | 819 | 819 | 790 | 803 | 6,600 |
| 2024/07/12 | 795 | 804 | 795 | 802 | 4,400 |
| 2024/07/11 | 819 | 819 | 792 | 795 | 11,500 |
| 2024/07/10 | 827 | 827 | 804 | 819 | 3,400 |
| 2024/07/09 | 811 | 830 | 798 | 828 | 13,600 |
| 2024/07/08 | 850 | 850 | 805 | 810 | 7,400 |
| 2024/07/05 | 851 | 864 | 847 | 850 | 8,000 |
| 2024/07/04 | 829 | 858 | 829 | 850 | 10,000 |
| 2024/07/03 | 805 | 839 | 805 | 830 | 12,900 |
| 2024/07/02 | 815 | 823 | 803 | 803 | 2,400 |
| 2024/07/01 | 820 | 822 | 818 | 818 | 4,200 |
| 2024/06/28 | 830 | 834 | 822 | 825 | 3,700 |
| 2024/06/27 | 846 | 847 | 832 | 845 | 2,200 |
| 2024/06/26 | 844 | 856 | 830 | 854 | 6,600 |
| 2024/06/25 | 845 | 852 | 844 | 845 | 1,900 |
| 2024/06/24 | 855 | 858 | 840 | 848 | 2,200 |
| 2024/06/21 | 852 | 856 | 849 | 855 | 3,600 |
| 2024/06/20 | 839 | 849 | 832 | 849 | 3,500 |
| 2024/06/19 | 844 | 860 | 844 | 853 | 1,200 |
| 2024/06/18 | 837 | 860 | 831 | 859 | 12,600 |
| 2024/06/17 | 843 | 843 | 830 | 840 | 5,800 |
| 2024/06/14 | 845 | 848 | 826 | 844 | 10,800 |
| 2024/06/13 | 826 | 890 | 808 | 860 | 41,100 |
| 2024/06/12 | 792 | 813 | 792 | 810 | 3,700 |
| 2024/06/11 | 786 | 825 | 785 | 805 | 16,400 |
| 2024/06/10 | 783 | 789 | 775 | 789 | 15,300 |
| 2024/06/07 | 777 | 792 | 777 | 787 | 9,100 |
| 2024/06/06 | 776 | 800 | 764 | 786 | 18,500 |
| 2024/06/05 | 714 | 788 | 713 | 776 | 58,400 |
| 2024/06/04 | 707 | 713 | 707 | 713 | 2,700 |
| 2024/06/03 | 711 | 720 | 710 | 714 | 3,600 |
| 2024/05/31 | 709 | 719 | 706 | 711 | 2,500 |
| 2024/05/30 | 708 | 715 | 708 | 709 | 4,800 |
| 2024/05/29 | 710 | 715 | 707 | 708 | 5,300 |
| 2024/05/28 | 703 | 745 | 703 | 710 | 27,700 |
| 2024/05/27 | 748 | 748 | 693 | 699 | 55,300 |
| 2024/05/24 | 735 | 741 | 735 | 741 | 1,300 |
| 2024/05/23 | 748 | 748 | 744 | 744 | 800 |
| 2024/05/22 | 744 | 750 | 736 | 745 | 6,400 |
| 2024/05/21 | 741 | 749 | 735 | 743 | 8,000 |
| 2024/05/20 | 745 | 745 | 727 | 735 | 8,800 |
| 2024/05/17 | 760 | 760 | 727 | 741 | 14,500 |
| 2024/05/16 | 800 | 800 | 765 | 765 | 29,800 |
| 2024/05/15 | 813 | 813 | 800 | 811 | 11,900 |
| 2024/05/14 | 803 | 817 | 803 | 808 | 5,400 |
| 2024/05/13 | 822 | 824 | 801 | 809 | 5,100 |
| 2024/05/10 | 830 | 833 | 823 | 825 | 4,100 |
| 2024/05/09 | 825 | 831 | 825 | 831 | 3,500 |
| 2024/05/08 | 826 | 830 | 825 | 828 | 2,400 |
| 2024/05/07 | 829 | 833 | 823 | 823 | 2,600 |
| 2024/05/02 | 829 | 832 | 818 | 832 | 1,500 |
| 2024/05/01 | 805 | 832 | 805 | 830 | 7,600 |
| 2024/04/30 | 800 | 820 | 800 | 820 | 2,000 |
| 2024/04/26 | 810 | 810 | 799 | 800 | 3,000 |
| 2024/04/25 | 809 | 810 | 799 | 810 | 3,500 |
| 2024/04/24 | 823 | 825 | 815 | 815 | 2,600 |
| 2024/04/23 | 816 | 821 | 815 | 815 | 1,100 |
| 2024/04/22 | 807 | 822 | 800 | 816 | 6,300 |
| 2024/04/19 | 810 | 835 | 797 | 804 | 18,900 |
| 2024/04/18 | 804 | 808 | 792 | 802 | 2,700 |
| 2024/04/17 | 795 | 814 | 793 | 804 | 2,600 |
| 2024/04/16 | 806 | 807 | 793 | 795 | 1,800 |
| 2024/04/15 | 823 | 823 | 800 | 806 | 2,600 |
| 2024/04/12 | 816 | 824 | 807 | 814 | 2,100 |
| 2024/04/11 | 813 | 819 | 806 | 816 | 5,700 |
| 2024/04/10 | 807 | 814 | 796 | 814 | 4,100 |
| 2024/04/09 | 812 | 812 | 793 | 804 | 1,700 |
| 2024/04/08 | 797 | 814 | 796 | 799 | 3,900 |
| 2024/04/05 | 791 | 798 | 778 | 798 | 13,100 |
| 2024/04/04 | 799 | 799 | 793 | 794 | 4,800 |
| 2024/04/03 | 790 | 809 | 790 | 799 | 9,100 |
| 2024/04/02 | 816 | 816 | 792 | 797 | 33,700 |
| 2024/04/01 | 823 | 824 | 813 | 816 | 12,600 |
| 2024/03/29 | 829 | 832 | 820 | 823 | 16,700 |
| 2024/03/28 | 835 | 835 | 830 | 830 | 2,800 |
| 2024/03/27 | 833 | 837 | 830 | 830 | 6,400 |
| 2024/03/26 | 832 | 836 | 832 | 833 | 4,100 |
| 2024/03/25 | 845 | 845 | 833 | 833 | 7,300 |
| 2024/03/22 | 842 | 845 | 840 | 845 | 6,300 |
| 2024/03/21 | 843 | 857 | 842 | 842 | 14,900 |
| 2024/03/19 | 852 | 855 | 843 | 855 | 6,100 |
| 2024/03/18 | 850 | 857 | 849 | 855 | 11,000 |
| 2024/03/15 | 859 | 859 | 847 | 850 | 3,700 |
| 2024/03/14 | 858 | 858 | 847 | 847 | 1,700 |
| 2024/03/13 | 858 | 858 | 843 | 844 | 2,500 |
| 2024/03/12 | 826 | 858 | 826 | 858 | 8,500 |
| 2024/03/11 | 843 | 845 | 826 | 830 | 19,000 |
| 2024/03/08 | 839 | 857 | 838 | 843 | 9,600 |
| 2024/03/07 | 860 | 863 | 850 | 850 | 11,900 |
| 2024/03/06 | 849 | 869 | 849 | 860 | 6,600 |
| 2024/03/05 | 840 | 870 | 838 | 859 | 21,800 |
| 2024/03/04 | 848 | 865 | 840 | 848 | 10,600 |
| 2024/03/01 | 858 | 866 | 847 | 847 | 8,700 |
| 2024/02/29 | 870 | 870 | 853 | 855 | 10,100 |
| 2024/02/28 | 865 | 873 | 865 | 872 | 7,200 |
| 2024/02/27 | 853 | 865 | 849 | 864 | 7,000 |
| 2024/02/26 | 843 | 870 | 843 | 854 | 12,400 |
| 2024/02/22 | 859 | 859 | 842 | 843 | 22,400 |
| 2024/02/21 | 870 | 871 | 856 | 856 | 20,900 |
| 2024/02/20 | 901 | 901 | 876 | 879 | 12,100 |
| 2024/02/19 | 884 | 900 | 871 | 898 | 24,500 |
| 2024/02/16 | 861 | 910 | 842 | 884 | 49,700 |
| 2024/02/15 | 815 | 900 | 815 | 861 | 294,600 |
| 2024/02/14 | 981 | 989 | 956 | 965 | 42,200 |
| 2024/02/13 | 970 | 995 | 951 | 994 | 34,100 |
| 2024/02/09 | 968 | 969 | 954 | 969 | 8,200 |
| 2024/02/08 | 977 | 977 | 963 | 966 | 8,400 |
| 2024/02/07 | 999 | 1,000 | 978 | 978 | 11,500 |
| 2024/02/06 | 1,008 | 1,008 | 992 | 1,000 | 8,200 |
| 2024/02/05 | 987 | 1,023 | 987 | 1,007 | 15,500 |
| 2024/02/02 | 973 | 993 | 973 | 987 | 5,700 |
| 2024/02/01 | 998 | 998 | 972 | 972 | 16,900 |
| 2024/01/31 | 1,029 | 1,029 | 983 | 1,000 | 13,500 |
| 2024/01/30 | 1,028 | 1,028 | 1,002 | 1,013 | 12,700 |
| 2024/01/29 | 1,050 | 1,050 | 999 | 1,008 | 41,200 |
| 2024/01/26 | 975 | 1,020 | 965 | 1,019 | 41,200 |
| 2024/01/25 | 943 | 968 | 943 | 968 | 16,100 |
| 2024/01/24 | 914 | 947 | 914 | 944 | 16,900 |
| 2024/01/23 | 934 | 950 | 911 | 921 | 36,300 |
| 2024/01/22 | 919 | 935 | 910 | 920 | 27,200 |
| 2024/01/19 | 940 | 940 | 920 | 920 | 4,900 |
| 2024/01/18 | 927 | 932 | 912 | 931 | 11,700 |
| 2024/01/17 | 950 | 950 | 923 | 927 | 18,200 |
| 2024/01/16 | 946 | 955 | 940 | 948 | 10,300 |
| 2024/01/15 | 931 | 957 | 925 | 950 | 24,200 |
| 2024/01/12 | 935 | 943 | 923 | 930 | 12,600 |
| 2024/01/11 | 940 | 942 | 931 | 937 | 16,600 |
| 2024/01/10 | 951 | 953 | 944 | 948 | 7,700 |
| 2024/01/09 | 939 | 956 | 935 | 948 | 16,700 |
| 2024/01/05 | 946 | 946 | 912 | 915 | 13,700 |
| 2024/01/04 | 929 | 957 | 925 | 942 | 15,700 |
| 2023/12/29 | 930 | 935 | 919 | 931 | 13,300 |
| 2023/12/28 | 885 | 937 | 873 | 920 | 39,000 |
| 2023/12/27 | 864 | 892 | 850 | 883 | 81,300 |
| 2023/12/26 | 880 | 889 | 862 | 871 | 37,700 |
| 2023/12/25 | 889 | 892 | 880 | 886 | 34,600 |
| 2023/12/22 | 898 | 915 | 888 | 894 | 40,700 |
| 2023/12/21 | 915 | 950 | 888 | 903 | 38,900 |
| 2023/12/20 | 928 | 950 | 917 | 918 | 17,100 |
| 2023/12/19 | 922 | 932 | 914 | 928 | 11,500 |
| 2023/12/18 | 945 | 949 | 930 | 932 | 12,700 |
| 2023/12/15 | 942 | 975 | 940 | 960 | 21,100 |
| 2023/12/14 | 960 | 960 | 939 | 942 | 12,800 |
| 2023/12/13 | 938 | 948 | 936 | 943 | 7,500 |
| 2023/12/12 | 963 | 970 | 934 | 937 | 31,800 |
| 2023/12/11 | 974 | 983 | 963 | 963 | 12,300 |
| 2023/12/08 | 990 | 992 | 970 | 974 | 20,100 |
| 2023/12/07 | 993 | 1,001 | 991 | 991 | 6,400 |
| 2023/12/06 | 1,012 | 1,012 | 993 | 996 | 11,100 |
| 2023/12/05 | 1,014 | 1,014 | 995 | 1,010 | 13,900 |
| 2023/12/04 | 988 | 1,016 | 988 | 1,002 | 10,700 |
| 2023/12/01 | 988 | 1,001 | 986 | 988 | 11,600 |
| 2023/11/30 | 1,000 | 1,000 | 990 | 999 | 10,900 |
| 2023/11/29 | 1,007 | 1,010 | 999 | 1,001 | 9,100 |
| 2023/11/28 | 1,004 | 1,017 | 998 | 1,017 | 7,700 |
| 2023/11/27 | 1,024 | 1,024 | 1,002 | 1,010 | 5,100 |
| 2023/11/24 | 1,010 | 1,024 | 1,006 | 1,015 | 10,000 |
| 2023/11/22 | 1,008 | 1,027 | 1,008 | 1,015 | 6,000 |
| 2023/11/21 | 1,005 | 1,020 | 1,002 | 1,020 | 4,400 |
| 2023/11/20 | 991 | 1,028 | 990 | 1,005 | 12,000 |
| 2023/11/17 | 1,006 | 1,020 | 982 | 999 | 28,900 |
| 2023/11/16 | 1,011 | 1,065 | 1,006 | 1,017 | 23,500 |
| 2023/11/15 | 1,042 | 1,059 | 1,002 | 1,005 | 43,700 |
| 2023/11/14 | 1,091 | 1,091 | 1,055 | 1,072 | 18,700 |
| 2023/11/13 | 1,098 | 1,098 | 1,078 | 1,081 | 10,200 |
| 2023/11/10 | 1,106 | 1,106 | 1,073 | 1,092 | 7,000 |
| 2023/11/09 | 1,104 | 1,104 | 1,091 | 1,104 | 4,100 |
| 2023/11/08 | 1,102 | 1,104 | 1,090 | 1,099 | 5,300 |