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 |
---|---|---|---|---|---|
2016/12/30 | 1,702 | 1,790 | 1,672 | 1,764 | 59,600 |
2016/12/29 | 1,775 | 1,776 | 1,709 | 1,736 | 54,800 |
2016/12/28 | 1,840 | 1,872 | 1,767 | 1,786 | 81,400 |
2016/12/27 | 1,785 | 1,877 | 1,760 | 1,818 | 245,900 |
2016/12/26 | 1,585 | 1,765 | 1,585 | 1,745 | 196,200 |
2016/12/22 | 1,595 | 1,613 | 1,565 | 1,585 | 45,600 |
2016/12/21 | 1,667 | 1,690 | 1,582 | 1,600 | 62,600 |
2016/12/20 | 1,670 | 1,698 | 1,653 | 1,676 | 30,300 |
2016/12/19 | 1,700 | 1,700 | 1,661 | 1,670 | 32,700 |
2016/12/16 | 1,725 | 1,730 | 1,661 | 1,661 | 53,800 |
2016/12/15 | 1,740 | 1,765 | 1,656 | 1,661 | 83,800 |
2016/12/14 | 1,650 | 1,760 | 1,649 | 1,725 | 144,400 |
2016/12/13 | 1,548 | 1,650 | 1,540 | 1,625 | 59,000 |
2016/12/12 | 1,539 | 1,591 | 1,515 | 1,556 | 48,200 |
2016/12/09 | 1,515 | 1,549 | 1,515 | 1,530 | 25,800 |
2016/12/08 | 1,573 | 1,576 | 1,513 | 1,532 | 36,800 |
2016/12/07 | 1,531 | 1,545 | 1,510 | 1,533 | 39,500 |
2016/12/06 | 1,580 | 1,597 | 1,534 | 1,555 | 39,500 |
2016/12/05 | 1,578 | 1,617 | 1,578 | 1,588 | 15,800 |
2016/12/02 | 1,613 | 1,619 | 1,570 | 1,580 | 45,500 |
2016/12/01 | 1,643 | 1,658 | 1,616 | 1,619 | 29,700 |
2016/11/30 | 1,658 | 1,671 | 1,640 | 1,648 | 39,300 |
2016/11/29 | 1,684 | 1,711 | 1,650 | 1,680 | 34,400 |
2016/11/28 | 1,663 | 1,699 | 1,663 | 1,684 | 16,100 |
2016/11/25 | 1,750 | 1,750 | 1,675 | 1,682 | 45,500 |
2016/11/24 | 1,746 | 1,779 | 1,735 | 1,735 | 25,700 |
2016/11/22 | 1,725 | 1,760 | 1,725 | 1,760 | 24,100 |
2016/11/21 | 1,735 | 1,793 | 1,726 | 1,745 | 30,600 |
2016/11/18 | 1,741 | 1,743 | 1,716 | 1,735 | 24,600 |
2016/11/17 | 1,743 | 1,753 | 1,721 | 1,745 | 27,700 |
2016/11/16 | 1,733 | 1,776 | 1,701 | 1,774 | 55,200 |
2016/11/15 | 1,701 | 1,748 | 1,670 | 1,721 | 28,200 |
2016/11/14 | 1,657 | 1,713 | 1,644 | 1,697 | 23,100 |
2016/11/11 | 1,708 | 1,776 | 1,590 | 1,655 | 87,400 |
2016/11/10 | 1,720 | 1,730 | 1,683 | 1,698 | 54,200 |
2016/11/09 | 1,766 | 1,766 | 1,530 | 1,615 | 99,900 |
2016/11/08 | 1,750 | 1,798 | 1,750 | 1,770 | 24,900 |
2016/11/07 | 1,809 | 1,820 | 1,684 | 1,760 | 67,800 |
2016/11/04 | 1,860 | 1,873 | 1,780 | 1,801 | 60,800 |
2016/11/02 | 1,900 | 1,955 | 1,861 | 1,890 | 73,300 |
2016/11/01 | 1,903 | 1,907 | 1,860 | 1,878 | 41,200 |
2016/10/31 | 1,911 | 1,960 | 1,882 | 1,903 | 59,200 |
2016/10/28 | 1,976 | 1,991 | 1,910 | 1,917 | 66,300 |
2016/10/27 | 2,000 | 2,000 | 1,974 | 1,975 | 42,100 |
2016/10/26 | 1,954 | 2,035 | 1,905 | 1,956 | 174,100 |
2016/10/25 | 2,010 | 2,130 | 1,981 | 2,104 | 179,100 |
2016/10/24 | 2,000 | 2,042 | 1,985 | 2,003 | 21,400 |
2016/10/21 | 2,043 | 2,074 | 1,985 | 2,000 | 54,700 |
2016/10/20 | 2,110 | 2,150 | 2,040 | 2,051 | 109,200 |
2016/10/19 | 2,009 | 2,086 | 2,000 | 2,076 | 90,800 |
2016/10/18 | 1,966 | 2,020 | 1,953 | 1,991 | 37,000 |
2016/10/17 | 1,995 | 2,003 | 1,945 | 1,975 | 24,600 |
2016/10/14 | 2,014 | 2,048 | 1,962 | 1,985 | 50,800 |
2016/10/13 | 1,940 | 2,025 | 1,936 | 2,014 | 84,300 |
2016/10/12 | 1,995 | 1,995 | 1,907 | 1,923 | 74,800 |
2016/10/11 | 2,029 | 2,070 | 1,984 | 2,002 | 60,300 |
2016/10/07 | 2,147 | 2,156 | 1,972 | 2,031 | 151,900 |
2016/10/06 | 2,220 | 2,266 | 2,111 | 2,128 | 220,500 |
2016/10/05 | 2,050 | 2,236 | 2,024 | 2,194 | 358,100 |
2016/10/04 | 2,030 | 2,070 | 1,985 | 2,017 | 137,800 |
2016/10/03 | 1,937 | 2,020 | 1,902 | 2,000 | 172,200 |
2016/09/30 | 1,897 | 1,909 | 1,863 | 1,870 | 41,200 |
2016/09/29 | 1,958 | 1,975 | 1,864 | 1,894 | 121,700 |
2016/09/28 | 1,800 | 1,945 | 1,799 | 1,940 | 87,700 |
2016/09/27 | 1,781 | 1,807 | 1,756 | 1,799 | 25,800 |
2016/09/26 | 1,850 | 1,854 | 1,800 | 1,801 | 28,400 |
2016/09/23 | 1,809 | 1,850 | 1,781 | 1,825 | 48,700 |
2016/09/21 | 1,708 | 1,828 | 1,698 | 1,786 | 47,700 |
2016/09/20 | 1,715 | 1,728 | 1,690 | 1,714 | 13,300 |
2016/09/16 | 1,716 | 1,735 | 1,682 | 1,710 | 37,900 |
2016/09/15 | 1,800 | 1,800 | 1,706 | 1,716 | 53,400 |
2016/09/14 | 1,895 | 1,940 | 1,800 | 1,808 | 61,300 |
2016/09/13 | 1,890 | 1,941 | 1,876 | 1,895 | 67,500 |
2016/09/12 | 1,941 | 2,040 | 1,841 | 1,848 | 181,900 |
2016/09/09 | 1,802 | 2,000 | 1,802 | 1,998 | 176,900 |
2016/09/08 | 1,861 | 1,865 | 1,781 | 1,813 | 54,400 |
2016/09/07 | 1,767 | 1,900 | 1,767 | 1,860 | 123,400 |
2016/09/06 | 1,715 | 1,800 | 1,707 | 1,779 | 36,200 |
2016/09/05 | 1,675 | 1,752 | 1,666 | 1,729 | 46,200 |
2016/09/02 | 1,700 | 1,700 | 1,651 | 1,675 | 20,800 |
2016/09/01 | 1,700 | 1,705 | 1,672 | 1,685 | 32,100 |
2016/08/31 | 1,775 | 1,775 | 1,680 | 1,720 | 39,500 |
2016/08/30 | 1,700 | 1,788 | 1,691 | 1,753 | 25,500 |
2016/08/29 | 1,725 | 1,764 | 1,667 | 1,705 | 26,900 |
2016/08/26 | 1,720 | 1,725 | 1,669 | 1,685 | 38,300 |
2016/08/25 | 1,827 | 1,838 | 1,715 | 1,745 | 56,300 |
2016/08/24 | 1,885 | 1,915 | 1,812 | 1,827 | 62,000 |
2016/08/23 | 1,732 | 1,870 | 1,700 | 1,850 | 89,500 |
2016/08/22 | 1,717 | 1,750 | 1,661 | 1,746 | 73,300 |
2016/08/19 | 1,870 | 1,875 | 1,724 | 1,751 | 91,500 |
2016/08/18 | 1,860 | 1,938 | 1,800 | 1,803 | 203,500 |
2016/08/17 | 2,264 | 2,275 | 1,883 | 1,887 | 927,700 |
2016/08/16 | 1,800 | 2,200 | 1,800 | 2,200 | 824,700 |
2016/08/15 | 1,615 | 1,800 | 1,604 | 1,800 | 84,300 |
2016/08/12 | 1,570 | 1,597 | 1,542 | 1,575 | 13,200 |
2016/08/10 | 1,550 | 1,610 | 1,540 | 1,570 | 26,400 |
2016/08/09 | 1,514 | 1,550 | 1,505 | 1,540 | 26,400 |
2016/08/08 | 1,560 | 1,560 | 1,501 | 1,513 | 25,500 |
2016/08/05 | 1,552 | 1,602 | 1,501 | 1,520 | 33,300 |
2016/08/04 | 1,615 | 1,635 | 1,565 | 1,566 | 32,300 |
2016/08/03 | 1,680 | 1,683 | 1,600 | 1,605 | 34,700 |
2016/08/02 | 1,615 | 1,727 | 1,615 | 1,692 | 43,300 |
2016/08/01 | 1,640 | 1,679 | 1,600 | 1,649 | 12,900 |
2016/07/29 | 1,641 | 1,685 | 1,523 | 1,680 | 66,900 |
2016/07/28 | 1,760 | 1,767 | 1,611 | 1,630 | 74,600 |
2016/07/27 | 1,817 | 1,857 | 1,760 | 1,770 | 37,700 |
2016/07/26 | 1,818 | 1,865 | 1,776 | 1,800 | 33,100 |
2016/07/25 | 1,850 | 1,860 | 1,800 | 1,800 | 22,200 |
2016/07/22 | 1,940 | 1,946 | 1,811 | 1,843 | 43,900 |
2016/07/21 | 1,948 | 1,973 | 1,900 | 1,900 | 22,800 |
2016/07/20 | 1,936 | 1,995 | 1,900 | 1,947 | 24,700 |
2016/07/19 | 1,925 | 1,981 | 1,813 | 1,976 | 72,700 |
2016/07/15 | 2,112 | 2,130 | 1,924 | 1,987 | 77,100 |
2016/07/14 | 2,110 | 2,220 | 2,098 | 2,146 | 26,000 |
2016/07/13 | 2,181 | 2,191 | 2,085 | 2,110 | 33,700 |
2016/07/12 | 2,214 | 2,237 | 2,150 | 2,160 | 32,300 |
2016/07/11 | 2,152 | 2,240 | 2,139 | 2,148 | 40,300 |
2016/07/08 | 2,173 | 2,249 | 2,090 | 2,113 | 62,200 |
2016/07/07 | 2,390 | 2,407 | 2,164 | 2,173 | 142,000 |
2016/07/06 | 2,520 | 2,566 | 2,335 | 2,430 | 147,100 |
2016/07/05 | 2,450 | 2,750 | 2,305 | 2,629 | 325,600 |
2016/07/04 | 2,329 | 2,499 | 2,329 | 2,446 | 102,300 |
2016/07/01 | 2,164 | 2,382 | 2,164 | 2,379 | 98,900 |
2016/06/30 | 2,100 | 2,355 | 2,091 | 2,214 | 101,200 |
2016/06/29 | 2,105 | 2,180 | 2,036 | 2,140 | 41,200 |
2016/06/28 | 1,950 | 2,180 | 1,931 | 2,120 | 48,000 |
2016/06/27 | 1,964 | 2,100 | 1,925 | 2,069 | 84,900 |
2016/06/24 | 2,240 | 2,288 | 1,729 | 1,870 | 98,900 |
2016/06/23 | 2,121 | 2,201 | 2,070 | 2,182 | 40,100 |
2016/06/22 | 2,236 | 2,320 | 2,114 | 2,140 | 51,500 |
2016/06/21 | 2,228 | 2,399 | 2,221 | 2,286 | 43,900 |
2016/06/20 | 2,185 | 2,380 | 2,179 | 2,338 | 48,600 |
2016/06/17 | 2,251 | 2,270 | 2,086 | 2,185 | 89,400 |
2016/06/16 | 2,411 | 2,422 | 2,050 | 2,151 | 79,100 |
2016/06/15 | 2,376 | 2,475 | 2,293 | 2,411 | 93,500 |
2016/06/14 | 2,554 | 2,610 | 2,134 | 2,249 | 133,300 |
2016/06/13 | 2,765 | 2,787 | 2,600 | 2,633 | 84,700 |
2016/06/10 | 2,860 | 2,920 | 2,790 | 2,815 | 51,100 |
2016/06/09 | 2,803 | 2,980 | 2,795 | 2,848 | 78,500 |
2016/06/08 | 2,822 | 2,828 | 2,720 | 2,810 | 69,800 |
2016/06/07 | 2,790 | 3,040 | 2,734 | 2,850 | 171,200 |
2016/06/06 | 2,840 | 2,894 | 2,752 | 2,788 | 64,600 |
2016/06/03 | 2,860 | 2,973 | 2,860 | 2,950 | 45,800 |
2016/06/02 | 2,940 | 3,025 | 2,848 | 2,860 | 61,800 |
2016/06/01 | 2,970 | 3,095 | 2,933 | 2,940 | 66,900 |
2016/05/31 | 3,040 | 3,210 | 2,982 | 3,020 | 77,400 |
2016/05/30 | 3,010 | 3,120 | 2,986 | 3,085 | 67,500 |
2016/05/27 | 2,945 | 3,090 | 2,912 | 2,960 | 61,800 |
2016/05/26 | 3,080 | 3,150 | 2,802 | 3,065 | 109,100 |
2016/05/25 | 3,255 | 3,255 | 3,080 | 3,085 | 76,000 |
2016/05/24 | 3,245 | 3,285 | 3,120 | 3,150 | 65,800 |
2016/05/23 | 3,325 | 3,420 | 3,265 | 3,305 | 66,700 |
2016/05/20 | 3,295 | 3,445 | 3,140 | 3,255 | 155,000 |
2016/05/19 | 3,190 | 3,675 | 3,150 | 3,300 | 284,500 |
2016/05/18 | 3,640 | 3,640 | 3,070 | 3,150 | 218,100 |
2016/05/17 | 3,700 | 3,785 | 3,565 | 3,660 | 136,600 |
2016/05/16 | 4,060 | 4,150 | 3,430 | 3,715 | 286,000 |
2016/05/13 | 4,255 | 4,280 | 4,000 | 4,125 | 161,200 |
2016/05/12 | 4,390 | 4,575 | 4,265 | 4,280 | 174,100 |
2016/05/11 | 4,770 | 4,795 | 4,300 | 4,500 | 471,100 |
2016/05/10 | 5,300 | 5,480 | 4,930 | 4,955 | 784,600 |
2016/05/09 | 4,370 | 4,930 | 4,255 | 4,930 | 236,500 |
2016/05/06 | 4,315 | 4,370 | 4,090 | 4,230 | 155,200 |
2016/05/02 | 4,130 | 4,595 | 4,070 | 4,445 | 83,700 |
2016/04/28 | 4,470 | 4,620 | 4,010 | 4,410 | 162,100 |
2016/04/27 | 4,490 | 4,750 | 4,310 | 4,610 | 97,300 |
2016/04/26 | 4,805 | 4,895 | 4,250 | 4,490 | 164,300 |
2016/04/25 | 5,120 | 5,210 | 4,775 | 4,875 | 157,700 |
2016/04/22 | 5,400 | 5,450 | 5,060 | 5,250 | 170,600 |
2016/04/21 | 5,150 | 5,700 | 5,150 | 5,550 | 357,800 |
2016/04/20 | 5,000 | 5,500 | 4,865 | 5,050 | 346,400 |
2016/04/19 | 4,880 | 5,050 | 4,800 | 4,900 | 109,300 |
2016/04/18 | 4,890 | 4,955 | 4,750 | 4,875 | 96,700 |
2016/04/15 | 5,030 | 5,060 | 4,735 | 4,960 | 186,200 |
2016/04/14 | 5,200 | 5,530 | 5,100 | 5,230 | 374,500 |
2016/04/13 | 4,990 | 4,990 | 4,750 | 4,900 | 365,100 |
2016/04/12 | 4,455 | 5,020 | 4,355 | 5,020 | 652,300 |
2016/04/11 | 4,420 | 4,700 | 4,250 | 4,315 | 257,400 |
2016/04/08 | 4,040 | 4,760 | 4,020 | 4,400 | 350,100 |
2016/04/07 | 3,985 | 4,275 | 3,955 | 4,230 | 356,500 |
2016/04/06 | 4,770 | 5,010 | 4,050 | 4,265 | 602,800 |
2016/04/05 | 4,530 | 4,750 | 4,350 | 4,350 | 183,700 |
2016/04/04 | 5,730 | 5,740 | 5,130 | 5,350 | 310,000 |
2016/04/01 | 5,000 | 5,780 | 4,800 | 5,680 | 872,200 |
2016/03/31 | 5,100 | 5,300 | 4,785 | 5,300 | 597,600 |
2016/03/30 | 4,175 | 4,800 | 4,110 | 4,600 | 685,100 |
2016/03/29 | 3,715 | 4,105 | 3,715 | 4,105 | 215,500 |
2016/03/29 | 1 -> 2.00 分割 | ||||
2016/03/28 | 7,400 | 7,730 | 6,330 | 6,810 | 344,000 |
2016/03/25 | 7,750 | 7,800 | 7,060 | 7,800 | 382,200 |
2016/03/24 | 6,890 | 7,380 | 6,340 | 6,800 | 482,400 |
2016/03/23 | 6,090 | 6,390 | 5,980 | 6,390 | 198,300 |
2016/03/22 | 5,240 | 5,390 | 5,000 | 5,390 | 241,400 |
2016/03/18 | 5,010 | 5,230 | 4,600 | 4,685 | 283,100 |
2016/03/17 | 4,700 | 5,310 | 4,700 | 5,310 | 310,900 |
2016/03/16 | 5,480 | 5,480 | 4,370 | 4,605 | 645,000 |
2016/03/15 | 4,540 | 4,780 | 4,530 | 4,780 | 132,300 |
2016/03/14 | 3,660 | 4,080 | 3,550 | 4,080 | 145,700 |
2016/03/11 | 3,100 | 3,380 | 3,080 | 3,380 | 227,100 |
2016/03/10 | 2,940 | 2,978 | 2,804 | 2,877 | 46,200 |
2016/03/09 | 2,670 | 2,999 | 2,612 | 2,891 | 85,900 |
2016/03/08 | 2,880 | 2,885 | 2,590 | 2,725 | 75,800 |
2016/03/07 | 2,670 | 2,821 | 2,621 | 2,808 | 80,800 |
2016/03/04 | 2,475 | 2,680 | 2,446 | 2,650 | 80,800 |
2016/03/03 | 2,416 | 2,545 | 2,416 | 2,465 | 41,600 |
2016/03/02 | 2,460 | 2,460 | 2,382 | 2,382 | 28,500 |
2016/03/01 | 2,400 | 2,430 | 2,323 | 2,400 | 31,500 |
2016/02/29 | 2,260 | 2,399 | 2,260 | 2,399 | 26,000 |
2016/02/26 | 2,330 | 2,419 | 2,234 | 2,308 | 45,800 |
2016/02/25 | 2,238 | 2,489 | 2,238 | 2,350 | 75,400 |
2016/02/24 | 2,252 | 2,400 | 2,180 | 2,238 | 107,900 |
2016/02/23 | 2,513 | 2,768 | 2,402 | 2,402 | 250,500 |
2016/02/22 | 2,349 | 2,720 | 2,280 | 2,563 | 451,000 |
2016/02/19 | 2,050 | 2,469 | 2,013 | 2,399 | 287,100 |
2016/02/18 | 2,109 | 2,144 | 2,019 | 2,070 | 90,800 |
2016/02/17 | 1,965 | 2,150 | 1,912 | 2,035 | 195,300 |
2016/02/16 | 1,858 | 1,940 | 1,800 | 1,885 | 110,400 |
2016/02/15 | 2,050 | 2,077 | 1,707 | 1,890 | 216,700 |
2016/02/12 | 2,160 | 2,288 | 1,830 | 1,831 | 337,400 |
2016/02/10 | 2,190 | 2,470 | 2,018 | 2,330 | 847,900 |
2016/02/09 | 1,872 | 2,527 | 1,821 | 2,140 | 1,530,800 |
2016/02/08 | 1,700 | 2,092 | 1,558 | 2,092 | 870,500 |
2016/02/05 | 1,692 | 1,692 | 1,692 | 1,692 | 27,300 |
2016/02/04 | 1,494 | 1,494 | 1,392 | 1,392 | 10,800 |
2016/02/03 | 1,409 | 1,409 | 1,395 | 1,404 | 4,200 |
2016/02/02 | 1,398 | 1,452 | 1,398 | 1,439 | 4,500 |
2016/02/01 | 1,409 | 1,420 | 1,370 | 1,415 | 10,900 |
2016/01/29 | 1,409 | 1,410 | 1,326 | 1,400 | 10,500 |
2016/01/28 | 1,414 | 1,414 | 1,363 | 1,379 | 7,800 |
2016/01/27 | 1,416 | 1,430 | 1,351 | 1,399 | 17,800 |
2016/01/26 | 1,350 | 1,447 | 1,313 | 1,446 | 12,100 |
2016/01/25 | 1,271 | 1,409 | 1,270 | 1,353 | 16,400 |
2016/01/22 | 1,204 | 1,279 | 1,190 | 1,241 | 9,200 |
2016/01/21 | 1,240 | 1,292 | 1,185 | 1,187 | 14,300 |
2016/01/20 | 1,397 | 1,397 | 1,254 | 1,254 | 13,000 |
2016/01/19 | 1,398 | 1,401 | 1,361 | 1,388 | 4,600 |
2016/01/18 | 1,400 | 1,401 | 1,331 | 1,398 | 18,800 |
2016/01/15 | 1,520 | 1,527 | 1,462 | 1,478 | 8,100 |
2016/01/14 | 1,503 | 1,514 | 1,440 | 1,514 | 13,100 |
2016/01/13 | 1,532 | 1,564 | 1,510 | 1,550 | 7,800 |
2016/01/12 | 1,590 | 1,590 | 1,507 | 1,516 | 12,300 |
2016/01/08 | 1,540 | 1,590 | 1,521 | 1,590 | 12,400 |
2016/01/07 | 1,600 | 1,625 | 1,577 | 1,577 | 5,800 |
2016/01/06 | 1,650 | 1,650 | 1,574 | 1,588 | 12,000 |
2016/01/05 | 1,581 | 1,637 | 1,580 | 1,634 | 12,100 |
2016/01/04 | 1,588 | 1,630 | 1,570 | 1,589 | 13,000 |