日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ