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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/11/07 | 1,071 | 1,101 | 1,071 | 1,089 | 9,900 |
| 2023/11/06 | 1,056 | 1,095 | 1,056 | 1,072 | 11,500 |
| 2023/11/02 | 1,065 | 1,075 | 1,044 | 1,044 | 6,300 |
| 2023/11/01 | 1,062 | 1,074 | 1,050 | 1,059 | 3,700 |
| 2023/10/31 | 1,045 | 1,062 | 1,033 | 1,062 | 3,200 |
| 2023/10/30 | 1,090 | 1,090 | 1,045 | 1,049 | 11,100 |
| 2023/10/27 | 1,067 | 1,090 | 1,056 | 1,085 | 9,600 |
| 2023/10/26 | 1,061 | 1,067 | 1,052 | 1,067 | 6,300 |
| 2023/10/25 | 1,090 | 1,115 | 1,068 | 1,074 | 18,700 |
| 2023/10/24 | 1,032 | 1,080 | 1,006 | 1,080 | 17,900 |
| 2023/10/23 | 1,034 | 1,037 | 1,015 | 1,016 | 13,400 |
| 2023/10/20 | 1,036 | 1,050 | 1,029 | 1,050 | 7,400 |
| 2023/10/19 | 1,047 | 1,054 | 1,036 | 1,054 | 2,500 |
| 2023/10/18 | 1,049 | 1,059 | 1,035 | 1,059 | 3,300 |
| 2023/10/17 | 1,048 | 1,065 | 1,035 | 1,049 | 11,300 |
| 2023/10/16 | 1,064 | 1,064 | 1,031 | 1,035 | 8,200 |
| 2023/10/13 | 1,080 | 1,080 | 1,050 | 1,062 | 13,200 |
| 2023/10/12 | 1,070 | 1,080 | 1,058 | 1,080 | 23,900 |
| 2023/10/11 | 1,083 | 1,085 | 1,068 | 1,069 | 7,200 |
| 2023/10/10 | 1,090 | 1,106 | 1,081 | 1,082 | 7,300 |
| 2023/10/06 | 1,068 | 1,090 | 1,060 | 1,090 | 6,000 |
| 2023/10/05 | 1,061 | 1,080 | 1,047 | 1,067 | 16,400 |
| 2023/10/04 | 1,082 | 1,095 | 1,060 | 1,060 | 32,800 |
| 2023/10/03 | 1,128 | 1,128 | 1,101 | 1,102 | 20,000 |
| 2023/10/02 | 1,141 | 1,145 | 1,125 | 1,125 | 12,200 |
| 2023/09/29 | 1,143 | 1,154 | 1,134 | 1,134 | 11,300 |
| 2023/09/28 | 1,149 | 1,157 | 1,138 | 1,143 | 14,200 |
| 2023/09/27 | 1,151 | 1,170 | 1,141 | 1,162 | 7,400 |
| 2023/09/26 | 1,163 | 1,167 | 1,146 | 1,149 | 7,600 |
| 2023/09/25 | 1,141 | 1,171 | 1,139 | 1,168 | 8,100 |
| 2023/09/22 | 1,133 | 1,148 | 1,124 | 1,141 | 12,000 |
| 2023/09/21 | 1,142 | 1,151 | 1,133 | 1,134 | 12,600 |
| 2023/09/20 | 1,151 | 1,155 | 1,138 | 1,142 | 17,600 |
| 2023/09/19 | 1,152 | 1,186 | 1,152 | 1,157 | 16,000 |
| 2023/09/15 | 1,168 | 1,169 | 1,142 | 1,152 | 30,400 |
| 2023/09/14 | 1,169 | 1,182 | 1,162 | 1,162 | 17,000 |
| 2023/09/13 | 1,157 | 1,180 | 1,157 | 1,168 | 10,100 |
| 2023/09/12 | 1,158 | 1,170 | 1,157 | 1,157 | 7,200 |
| 2023/09/11 | 1,187 | 1,192 | 1,159 | 1,163 | 19,300 |
| 2023/09/08 | 1,170 | 1,178 | 1,168 | 1,178 | 14,200 |
| 2023/09/07 | 1,186 | 1,196 | 1,177 | 1,191 | 5,800 |
| 2023/09/06 | 1,182 | 1,191 | 1,175 | 1,186 | 15,800 |
| 2023/09/05 | 1,193 | 1,198 | 1,184 | 1,184 | 8,600 |
| 2023/09/04 | 1,182 | 1,196 | 1,180 | 1,193 | 6,800 |
| 2023/09/01 | 1,185 | 1,188 | 1,175 | 1,188 | 10,000 |
| 2023/08/31 | 1,180 | 1,206 | 1,180 | 1,185 | 11,800 |
| 2023/08/30 | 1,210 | 1,214 | 1,184 | 1,187 | 20,200 |
| 2023/08/29 | 1,199 | 1,217 | 1,199 | 1,211 | 6,100 |
| 2023/08/28 | 1,201 | 1,213 | 1,192 | 1,196 | 14,100 |
| 2023/08/25 | 1,185 | 1,200 | 1,180 | 1,200 | 7,100 |
| 2023/08/24 | 1,211 | 1,235 | 1,190 | 1,191 | 11,600 |
| 2023/08/23 | 1,202 | 1,211 | 1,180 | 1,211 | 10,100 |
| 2023/08/22 | 1,166 | 1,224 | 1,166 | 1,204 | 10,800 |
| 2023/08/21 | 1,161 | 1,218 | 1,161 | 1,163 | 19,300 |
| 2023/08/18 | 1,167 | 1,215 | 1,159 | 1,186 | 25,100 |
| 2023/08/17 | 1,182 | 1,186 | 1,151 | 1,185 | 21,200 |
| 2023/08/16 | 1,232 | 1,232 | 1,162 | 1,199 | 38,100 |
| 2023/08/15 | 1,265 | 1,275 | 1,242 | 1,246 | 9,300 |
| 2023/08/14 | 1,290 | 1,312 | 1,258 | 1,272 | 38,900 |
| 2023/08/10 | 1,307 | 1,317 | 1,275 | 1,294 | 26,400 |
| 2023/08/09 | 1,320 | 1,320 | 1,302 | 1,302 | 20,400 |
| 2023/08/08 | 1,307 | 1,330 | 1,305 | 1,320 | 17,700 |
| 2023/08/07 | 1,276 | 1,307 | 1,273 | 1,306 | 18,700 |
| 2023/08/04 | 1,281 | 1,295 | 1,275 | 1,275 | 9,200 |
| 2023/08/03 | 1,291 | 1,296 | 1,281 | 1,285 | 8,500 |
| 2023/08/02 | 1,281 | 1,291 | 1,281 | 1,290 | 6,400 |
| 2023/08/01 | 1,296 | 1,296 | 1,288 | 1,295 | 4,000 |
| 2023/07/31 | 1,305 | 1,305 | 1,282 | 1,296 | 10,800 |
| 2023/07/28 | 1,301 | 1,305 | 1,276 | 1,292 | 16,800 |
| 2023/07/27 | 1,298 | 1,313 | 1,296 | 1,305 | 15,200 |
| 2023/07/26 | 1,289 | 1,302 | 1,265 | 1,293 | 20,800 |
| 2023/07/25 | 1,275 | 1,285 | 1,265 | 1,275 | 13,600 |
| 2023/07/24 | 1,236 | 1,275 | 1,236 | 1,274 | 21,400 |
| 2023/07/21 | 1,246 | 1,254 | 1,229 | 1,236 | 14,300 |
| 2023/07/20 | 1,243 | 1,243 | 1,222 | 1,240 | 10,200 |
| 2023/07/19 | 1,229 | 1,247 | 1,217 | 1,243 | 8,800 |
| 2023/07/18 | 1,245 | 1,245 | 1,221 | 1,233 | 6,400 |
| 2023/07/14 | 1,238 | 1,244 | 1,221 | 1,229 | 4,600 |
| 2023/07/13 | 1,215 | 1,232 | 1,208 | 1,222 | 7,800 |
| 2023/07/12 | 1,230 | 1,232 | 1,212 | 1,220 | 8,600 |
| 2023/07/11 | 1,220 | 1,230 | 1,202 | 1,229 | 22,700 |
| 2023/07/10 | 1,226 | 1,238 | 1,212 | 1,218 | 11,300 |
| 2023/07/07 | 1,220 | 1,241 | 1,210 | 1,231 | 21,600 |
| 2023/07/06 | 1,258 | 1,258 | 1,230 | 1,240 | 18,500 |
| 2023/07/05 | 1,262 | 1,273 | 1,256 | 1,271 | 8,900 |
| 2023/07/04 | 1,258 | 1,276 | 1,240 | 1,275 | 25,700 |