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 |
|---|---|---|---|---|---|
| 2025/06/13 | 782 | 782 | 761 | 770 | 4,600 |
| 2025/06/12 | 783 | 783 | 770 | 782 | 3,000 |
| 2025/06/11 | 794 | 794 | 775 | 783 | 5,000 |
| 2025/06/10 | 796 | 796 | 780 | 780 | 11,400 |
| 2025/06/09 | 785 | 795 | 765 | 784 | 19,400 |
| 2025/06/06 | 737 | 828 | 725 | 789 | 52,500 |
| 2025/06/05 | 790 | 795 | 720 | 730 | 51,800 |
| 2025/06/04 | 724 | 796 | 724 | 787 | 55,200 |
| 2025/06/03 | 761 | 761 | 731 | 731 | 12,700 |
| 2025/06/02 | 742 | 768 | 742 | 761 | 6,900 |
| 2025/05/30 | 765 | 765 | 740 | 754 | 10,900 |
| 2025/05/29 | 780 | 780 | 750 | 766 | 19,200 |
| 2025/05/28 | 704 | 788 | 701 | 750 | 83,900 |
| 2025/05/27 | 700 | 700 | 685 | 696 | 4,800 |
| 2025/05/26 | 696 | 707 | 696 | 700 | 2,700 |
| 2025/05/23 | 695 | 696 | 688 | 696 | 3,200 |
| 2025/05/22 | 677 | 695 | 677 | 691 | 1,400 |
| 2025/05/21 | 669 | 679 | 668 | 677 | 11,500 |
| 2025/05/20 | 689 | 699 | 689 | 689 | 1,700 |
| 2025/05/19 | 678 | 680 | 669 | 669 | 5,200 |
| 2025/05/16 | 709 | 709 | 665 | 668 | 9,700 |
| 2025/05/15 | 693 | 709 | 684 | 709 | 10,700 |
| 2025/05/14 | 688 | 694 | 688 | 693 | 4,900 |
| 2025/05/13 | 695 | 695 | 679 | 687 | 7,500 |
| 2025/05/12 | 691 | 694 | 689 | 692 | 4,200 |
| 2025/05/09 | 685 | 691 | 685 | 691 | 1,300 |
| 2025/05/08 | 690 | 690 | 689 | 689 | 1,000 |
| 2025/05/07 | 675 | 694 | 670 | 693 | 2,500 |
| 2025/05/02 | 669 | 675 | 669 | 675 | 900 |
| 2025/04/30 | 690 | 690 | 682 | 689 | 500 |
| 2025/04/28 | 695 | 695 | 690 | 690 | 1,000 |
| 2025/04/25 | 689 | 697 | 689 | 695 | 2,300 |
| 2025/04/24 | 695 | 695 | 689 | 689 | 400 |
| 2025/04/23 | 684 | 690 | 683 | 690 | 1,000 |
| 2025/04/22 | 685 | 695 | 685 | 690 | 1,500 |
| 2025/04/21 | 699 | 699 | 695 | 695 | 400 |
| 2025/04/18 | 690 | 697 | 690 | 697 | 1,800 |
| 2025/04/17 | 682 | 689 | 682 | 683 | 1,000 |
| 2025/04/16 | 691 | 698 | 685 | 685 | 1,600 |
| 2025/04/15 | 690 | 703 | 686 | 700 | 6,900 |
| 2025/04/14 | 650 | 677 | 645 | 677 | 4,000 |
| 2025/04/11 | 652 | 654 | 634 | 654 | 3,000 |
| 2025/04/10 | 614 | 656 | 614 | 656 | 10,700 |
| 2025/04/09 | 612 | 646 | 606 | 624 | 5,000 |
| 2025/04/08 | 630 | 640 | 621 | 630 | 7,700 |
| 2025/04/07 | 605 | 621 | 600 | 620 | 19,700 |
| 2025/04/04 | 670 | 685 | 635 | 685 | 19,000 |
| 2025/04/03 | 680 | 687 | 680 | 680 | 2,100 |
| 2025/04/02 | 697 | 697 | 687 | 691 | 900 |
| 2025/04/01 | 689 | 697 | 670 | 697 | 10,500 |
| 2025/03/31 | 695 | 697 | 689 | 690 | 2,300 |
| 2025/03/28 | 694 | 700 | 694 | 699 | 500 |
| 2025/03/27 | 700 | 700 | 697 | 697 | 2,000 |
| 2025/03/26 | 694 | 706 | 694 | 696 | 1,400 |
| 2025/03/25 | 713 | 720 | 708 | 708 | 1,800 |
| 2025/03/24 | 714 | 719 | 708 | 711 | 1,500 |
| 2025/03/21 | 713 | 723 | 708 | 714 | 3,700 |
| 2025/03/19 | 712 | 719 | 708 | 715 | 9,100 |
| 2025/03/18 | 712 | 719 | 708 | 715 | 1,600 |
| 2025/03/17 | 719 | 721 | 712 | 712 | 5,900 |
| 2025/03/14 | 696 | 710 | 691 | 710 | 5,100 |
| 2025/03/13 | 685 | 715 | 685 | 690 | 9,500 |
| 2025/03/12 | 677 | 690 | 677 | 680 | 3,500 |
| 2025/03/11 | 672 | 684 | 672 | 680 | 5,200 |
| 2025/03/10 | 690 | 697 | 685 | 685 | 6,200 |
| 2025/03/07 | 676 | 698 | 675 | 698 | 4,600 |
| 2025/03/06 | 674 | 708 | 671 | 681 | 17,700 |
| 2025/03/05 | 692 | 702 | 691 | 694 | 7,100 |
| 2025/03/04 | 701 | 719 | 696 | 696 | 9,700 |
| 2025/03/03 | 704 | 709 | 701 | 709 | 2,200 |
| 2025/02/28 | 702 | 717 | 700 | 701 | 6,200 |
| 2025/02/27 | 712 | 720 | 705 | 705 | 2,400 |
| 2025/02/26 | 708 | 717 | 708 | 715 | 1,300 |
| 2025/02/25 | 721 | 721 | 709 | 712 | 1,000 |
| 2025/02/21 | 730 | 736 | 724 | 724 | 3,200 |
| 2025/02/20 | 744 | 744 | 722 | 740 | 4,200 |
| 2025/02/19 | 742 | 742 | 727 | 735 | 3,000 |
| 2025/02/18 | 713 | 742 | 711 | 742 | 6,400 |
| 2025/02/17 | 739 | 739 | 690 | 728 | 22,800 |
| 2025/02/14 | 736 | 748 | 723 | 728 | 3,000 |
| 2025/02/13 | 720 | 750 | 716 | 738 | 7,700 |
| 2025/02/12 | 715 | 720 | 715 | 716 | 2,900 |
| 2025/02/10 | 710 | 714 | 703 | 714 | 3,200 |
| 2025/02/07 | 710 | 711 | 702 | 711 | 5,300 |
| 2025/02/06 | 706 | 714 | 702 | 710 | 4,300 |
| 2025/02/05 | 706 | 706 | 698 | 706 | 3,600 |
| 2025/02/04 | 700 | 709 | 698 | 699 | 5,900 |
| 2025/02/03 | 707 | 708 | 701 | 705 | 12,700 |
| 2025/01/31 | 696 | 705 | 696 | 698 | 1,700 |
| 2025/01/30 | 705 | 705 | 699 | 699 | 2,800 |
| 2025/01/29 | 702 | 704 | 700 | 704 | 1,100 |
| 2025/01/28 | 700 | 709 | 699 | 703 | 4,500 |
| 2025/01/27 | 699 | 708 | 698 | 701 | 1,700 |
| 2025/01/24 | 707 | 707 | 700 | 700 | 6,400 |
| 2025/01/23 | 714 | 718 | 702 | 708 | 4,500 |
| 2025/01/22 | 696 | 714 | 696 | 714 | 3,200 |
| 2025/01/21 | 695 | 698 | 692 | 695 | 4,100 |
| 2025/01/20 | 705 | 718 | 698 | 700 | 3,200 |
| 2025/01/17 | 700 | 711 | 700 | 705 | 2,300 |
| 2025/01/16 | 740 | 741 | 708 | 708 | 6,600 |
| 2025/01/15 | 767 | 767 | 729 | 740 | 7,100 |
| 2025/01/14 | 776 | 776 | 745 | 761 | 12,000 |
| 2025/01/10 | 751 | 754 | 740 | 746 | 11,700 |
| 2025/01/09 | 706 | 760 | 706 | 746 | 25,800 |
| 2025/01/08 | 699 | 713 | 696 | 711 | 6,600 |
| 2025/01/07 | 707 | 707 | 688 | 705 | 3,100 |
| 2025/01/06 | 674 | 708 | 672 | 703 | 10,300 |
| 2024/12/30 | 674 | 680 | 670 | 674 | 2,700 |
| 2024/12/27 | 670 | 689 | 670 | 674 | 8,200 |
| 2024/12/26 | 672 | 675 | 652 | 673 | 11,700 |
| 2024/12/25 | 670 | 675 | 666 | 674 | 14,100 |
| 2024/12/24 | 669 | 671 | 665 | 668 | 6,100 |
| 2024/12/23 | 675 | 675 | 670 | 670 | 16,400 |
| 2024/12/20 | 683 | 683 | 675 | 675 | 9,300 |
| 2024/12/19 | 683 | 684 | 675 | 680 | 11,500 |
| 2024/12/18 | 681 | 683 | 677 | 683 | 8,800 |
| 2024/12/17 | 691 | 691 | 682 | 682 | 5,500 |
| 2024/12/16 | 696 | 700 | 690 | 690 | 5,800 |
| 2024/12/13 | 695 | 709 | 695 | 698 | 3,800 |
| 2024/12/12 | 702 | 705 | 695 | 695 | 5,000 |
| 2024/12/11 | 699 | 709 | 699 | 702 | 4,000 |
| 2024/12/10 | 700 | 708 | 700 | 701 | 2,400 |
| 2024/12/09 | 711 | 711 | 701 | 702 | 3,700 |
| 2024/12/06 | 721 | 722 | 708 | 711 | 4,300 |
| 2024/12/05 | 711 | 718 | 703 | 718 | 8,300 |
| 2024/12/04 | 700 | 707 | 700 | 700 | 10,700 |
| 2024/12/03 | 697 | 708 | 697 | 698 | 10,000 |
| 2024/12/02 | 716 | 717 | 695 | 697 | 18,100 |
| 2024/11/29 | 733 | 733 | 719 | 719 | 2,400 |
| 2024/11/28 | 722 | 741 | 722 | 733 | 3,000 |
| 2024/11/27 | 730 | 733 | 726 | 733 | 3,100 |
| 2024/11/26 | 739 | 739 | 725 | 732 | 6,300 |
| 2024/11/25 | 742 | 742 | 723 | 739 | 1,100 |
| 2024/11/22 | 732 | 743 | 719 | 742 | 12,100 |
| 2024/11/21 | 761 | 774 | 743 | 746 | 13,600 |
| 2024/11/20 | 772 | 776 | 760 | 760 | 7,500 |
| 2024/11/19 | 774 | 782 | 766 | 771 | 6,500 |
| 2024/11/18 | 760 | 783 | 760 | 772 | 8,700 |
| 2024/11/15 | 775 | 796 | 762 | 780 | 29,700 |
| 2024/11/14 | 791 | 884 | 774 | 861 | 28,500 |
| 2024/11/13 | 791 | 794 | 778 | 794 | 4,200 |
| 2024/11/12 | 787 | 795 | 783 | 794 | 2,400 |
| 2024/11/11 | 800 | 808 | 799 | 802 | 3,400 |
| 2024/11/08 | 800 | 804 | 787 | 803 | 3,400 |
| 2024/11/07 | 796 | 804 | 786 | 799 | 3,900 |
| 2024/11/06 | 797 | 808 | 777 | 784 | 6,400 |
| 2024/11/05 | 790 | 805 | 777 | 797 | 1,100 |
| 2024/11/01 | 798 | 812 | 790 | 798 | 3,900 |
| 2024/10/31 | 813 | 813 | 813 | 813 | 700 |
| 2024/10/30 | 816 | 816 | 785 | 807 | 5,100 |
| 2024/10/29 | 800 | 816 | 793 | 807 | 3,700 |
| 2024/10/28 | 773 | 806 | 773 | 803 | 9,100 |
| 2024/10/25 | 785 | 795 | 777 | 783 | 6,900 |
| 2024/10/24 | 790 | 800 | 778 | 800 | 13,000 |
| 2024/10/23 | 818 | 826 | 799 | 799 | 10,300 |
| 2024/10/22 | 823 | 827 | 804 | 818 | 6,600 |
| 2024/10/21 | 821 | 830 | 818 | 826 | 2,600 |
| 2024/10/18 | 834 | 834 | 815 | 827 | 7,700 |
| 2024/10/17 | 829 | 834 | 819 | 834 | 5,600 |
| 2024/10/16 | 817 | 834 | 817 | 834 | 5,400 |
| 2024/10/15 | 846 | 846 | 816 | 828 | 5,900 |
| 2024/10/11 | 815 | 827 | 812 | 816 | 4,700 |
| 2024/10/10 | 843 | 843 | 812 | 830 | 15,000 |
| 2024/10/09 | 810 | 833 | 804 | 833 | 11,500 |
| 2024/10/08 | 835 | 842 | 803 | 809 | 26,000 |
| 2024/10/07 | 849 | 875 | 847 | 848 | 16,900 |
| 2024/10/04 | 820 | 845 | 820 | 845 | 24,100 |
| 2024/10/03 | 816 | 820 | 810 | 818 | 8,000 |
| 2024/10/02 | 815 | 815 | 802 | 811 | 5,600 |
| 2024/10/01 | 814 | 819 | 803 | 811 | 8,700 |
| 2024/09/30 | 788 | 806 | 788 | 796 | 12,700 |
| 2024/09/27 | 811 | 828 | 802 | 816 | 26,600 |
| 2024/09/26 | 832 | 837 | 796 | 811 | 67,100 |
| 2024/09/25 | 835 | 842 | 829 | 841 | 22,300 |
| 2024/09/24 | 852 | 859 | 820 | 832 | 67,700 |
| 2024/09/20 | 869 | 880 | 852 | 860 | 48,700 |
| 2024/09/19 | 839 | 868 | 839 | 855 | 29,800 |
| 2024/09/18 | 837 | 868 | 831 | 850 | 72,800 |
| 2024/09/17 | 860 | 860 | 827 | 837 | 108,400 |
| 2024/09/13 | 905 | 979 | 856 | 866 | 863,600 |
| 2024/09/12 | 890 | 918 | 873 | 875 | 171,400 |
| 2024/09/11 | 1,019 | 1,029 | 869 | 896 | 499,700 |
| 2024/09/10 | 1,016 | 1,034 | 964 | 987 | 500,200 |
| 2024/09/09 | 1,044 | 1,168 | 935 | 1,019 | 2,803,000 |
| 2024/09/06 | 969 | 1,014 | 966 | 1,014 | 632,500 |
| 2024/09/05 | 864 | 864 | 864 | 864 | 21,500 |
| 2024/09/04 | 664 | 714 | 664 | 714 | 7,300 |
| 2024/09/03 | 691 | 691 | 684 | 684 | 1,200 |
| 2024/09/02 | 718 | 718 | 692 | 693 | 6,200 |
| 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 |