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
2018/12/28 1,091 1,114 1,040 1,064 53,500
2018/12/27 1,100 1,123 1,073 1,100 55,800
2018/12/26 1,012 1,028 983 1,028 82,100
2018/12/25 1,000 1,023 954 967 153,800
2018/12/21 1,072 1,097 1,020 1,046 116,700
2018/12/20 1,192 1,200 1,088 1,102 152,900
2018/12/19 1,194 1,230 1,171 1,220 48,600
2018/12/18 1,230 1,231 1,190 1,196 77,000
2018/12/17 1,316 1,318 1,256 1,260 50,600
2018/12/14 1,350 1,350 1,295 1,302 42,700
2018/12/13 1,321 1,357 1,304 1,336 32,500
2018/12/12 1,289 1,332 1,285 1,326 33,500
2018/12/11 1,304 1,346 1,277 1,279 57,100
2018/12/10 1,302 1,324 1,276 1,303 61,100
2018/12/07 1,340 1,340 1,307 1,328 25,800
2018/12/06 1,358 1,358 1,301 1,310 58,300
2018/12/05 1,305 1,354 1,305 1,351 57,000
2018/12/04 1,401 1,420 1,356 1,357 45,400
2018/12/03 1,412 1,435 1,396 1,401 54,400
2018/11/30 1,374 1,411 1,351 1,404 62,300
2018/11/29 1,394 1,405 1,371 1,377 45,600
2018/11/28 1,370 1,394 1,361 1,381 42,700
2018/11/27 1,416 1,420 1,351 1,358 132,800
2018/11/26 1,301 1,443 1,300 1,416 210,300
2018/11/22 1,297 1,312 1,275 1,297 75,500
2018/11/21 1,292 1,324 1,283 1,297 82,800
2018/11/20 1,326 1,343 1,312 1,323 47,600
2018/11/19 1,311 1,353 1,311 1,350 101,100
2018/11/16 1,360 1,369 1,302 1,311 118,400
2018/11/15 1,331 1,386 1,330 1,368 120,500
2018/11/14 1,475 1,476 1,324 1,345 452,000
2018/11/13 1,560 1,589 1,522 1,555 125,600
2018/11/12 1,613 1,631 1,574 1,605 78,600
2018/11/09 1,623 1,642 1,590 1,593 78,600
2018/11/08 1,614 1,654 1,614 1,637 93,100
2018/11/07 1,597 1,633 1,575 1,586 62,100
2018/11/06 1,581 1,607 1,574 1,597 41,800
2018/11/05 1,593 1,644 1,576 1,590 100,200
2018/11/02 1,600 1,637 1,576 1,593 102,900
2018/11/01 1,585 1,617 1,542 1,579 64,900
2018/10/31 1,570 1,610 1,563 1,593 58,900
2018/10/30 1,470 1,563 1,450 1,558 103,900
2018/10/29 1,504 1,526 1,474 1,479 87,600
2018/10/26 1,505 1,544 1,456 1,483 137,400
2018/10/25 1,506 1,545 1,487 1,491 112,700
2018/10/24 1,610 1,636 1,578 1,585 71,000
2018/10/23 1,659 1,660 1,590 1,595 118,600
2018/10/22 1,709 1,718 1,656 1,664 71,900
2018/10/19 1,682 1,713 1,665 1,708 36,100
2018/10/18 1,751 1,779 1,714 1,722 32,400
2018/10/17 1,755 1,781 1,734 1,749 60,000
2018/10/16 1,719 1,738 1,661 1,715 49,400
2018/10/15 1,744 1,766 1,697 1,719 40,700
2018/10/12 1,653 1,743 1,653 1,737 50,500
2018/10/11 1,616 1,685 1,612 1,671 139,100
2018/10/10 1,766 1,779 1,723 1,735 38,800
2018/10/09 1,726 1,773 1,682 1,764 86,000
2018/10/05 1,745 1,796 1,724 1,726 108,800
2018/10/04 1,798 1,810 1,770 1,785 81,000
2018/10/03 1,819 1,822 1,788 1,800 68,900
2018/10/02 1,808 1,878 1,800 1,822 109,500
2018/10/01 1,857 1,876 1,793 1,808 293,800
2018/09/28 1,998 2,019 1,879 1,883 313,500
2018/09/27 1,999 2,056 1,962 2,002 108,400
2018/09/26 2,011 2,080 1,971 1,995 106,500
2018/09/25 1,992 2,032 1,960 2,014 103,300
2018/09/21 2,004 2,105 1,985 1,993 248,600
2018/09/20 1,999 2,010 1,905 1,973 248,300
2018/09/19 2,000 2,080 1,982 2,019 133,700
2018/09/18 2,030 2,030 1,965 1,999 118,000
2018/09/14 1,979 2,051 1,965 2,016 157,500
2018/09/13 2,025 2,038 1,938 1,970 124,900
2018/09/12 2,003 2,030 1,968 1,985 152,900
2018/09/11 1,877 2,011 1,874 2,009 185,800
2018/09/10 1,882 1,918 1,850 1,860 109,900
2018/09/07 1,846 1,884 1,829 1,881 159,100
2018/09/06 1,882 1,899 1,840 1,847 124,700
2018/09/05 1,976 1,988 1,888 1,911 163,400
2018/09/04 1,966 2,034 1,927 1,976 151,400
2018/09/03 2,106 2,117 1,951 1,967 303,100
2018/08/31 2,112 2,155 2,085 2,097 203,300
2018/08/30 2,105 2,153 2,020 2,125 249,700
2018/08/29 2,118 2,161 2,012 2,084 394,800
2018/08/28 2,175 2,186 2,075 2,109 405,500
2018/08/27 2,061 2,227 2,035 2,196 695,400
2018/08/24 2,010 2,069 1,958 1,999 289,000
2018/08/23 1,942 2,022 1,907 2,006 282,900
2018/08/22 1,924 1,989 1,885 1,938 288,900
2018/08/21 1,865 2,035 1,856 1,957 922,700
2018/08/20 1,826 1,877 1,790 1,871 366,200
2018/08/17 1,807 1,874 1,780 1,866 899,300
2018/08/16 1,848 1,916 1,726 1,767 2,439,700
2018/08/15 1,666 1,666 1,666 1,666 27,300
2018/08/14 1,338 1,411 1,311 1,366 88,300
2018/08/13 1,395 1,406 1,307 1,319 93,000
2018/08/10 1,431 1,440 1,393 1,411 59,900
2018/08/09 1,483 1,484 1,427 1,427 36,300
2018/08/08 1,420 1,480 1,406 1,480 60,600
2018/08/07 1,485 1,485 1,401 1,405 102,200
2018/08/06 1,497 1,514 1,450 1,476 43,300
2018/08/03 1,540 1,547 1,481 1,495 84,400
2018/08/02 1,473 1,546 1,473 1,531 99,000
2018/08/01 1,452 1,530 1,452 1,486 58,200
2018/07/31 1,497 1,519 1,439 1,452 74,900
2018/07/30 1,473 1,537 1,423 1,537 104,400
2018/07/27 1,516 1,536 1,465 1,499 63,600
2018/07/26 1,593 1,623 1,506 1,523 168,500
2018/07/25 1,450 1,569 1,450 1,565 130,200
2018/07/24 1,402 1,442 1,382 1,433 36,500
2018/07/23 1,417 1,419 1,382 1,389 28,400
2018/07/20 1,395 1,433 1,391 1,427 53,600
2018/07/19 1,450 1,450 1,391 1,396 37,800
2018/07/18 1,372 1,442 1,372 1,442 44,500
2018/07/17 1,410 1,410 1,361 1,372 28,400
2018/07/13 1,420 1,434 1,410 1,414 23,700
2018/07/12 1,379 1,418 1,372 1,404 22,000
2018/07/11 1,391 1,401 1,360 1,389 36,300
2018/07/10 1,419 1,441 1,396 1,411 30,000
2018/07/09 1,388 1,433 1,374 1,430 43,800
2018/07/06 1,322 1,388 1,318 1,388 65,900
2018/07/05 1,378 1,405 1,318 1,320 87,700
2018/07/04 1,370 1,410 1,347 1,389 75,500
2018/07/03 1,425 1,462 1,360 1,377 79,300
2018/07/02 1,450 1,459 1,424 1,424 37,300
2018/06/29 1,434 1,475 1,426 1,466 45,500
2018/06/28 1,471 1,477 1,415 1,426 51,200
2018/06/27 1,456 1,519 1,456 1,488 44,200
2018/06/26 1,418 1,471 1,413 1,455 67,600
2018/06/25 1,498 1,528 1,446 1,451 63,100
2018/06/22 1,555 1,565 1,496 1,512 87,900
2018/06/21 1,559 1,610 1,555 1,582 43,600
2018/06/20 1,556 1,584 1,486 1,584 96,600
2018/06/19 1,600 1,628 1,542 1,561 88,700
2018/06/18 1,690 1,707 1,603 1,603 98,600
2018/06/15 1,712 1,724 1,700 1,709 20,600
2018/06/14 1,711 1,732 1,705 1,705 25,700
2018/06/13 1,724 1,743 1,691 1,717 23,900
2018/06/12 1,698 1,738 1,665 1,718 54,800
2018/06/11 1,711 1,718 1,660 1,679 53,900
2018/06/08 1,685 1,710 1,665 1,707 48,600
2018/06/07 1,643 1,693 1,640 1,683 59,800
2018/06/06 1,651 1,680 1,626 1,642 41,500
2018/06/05 1,707 1,726 1,630 1,651 100,800
2018/06/04 1,756 1,775 1,692 1,703 75,300
2018/06/01 1,747 1,791 1,746 1,753 25,900
2018/05/31 1,800 1,810 1,730 1,744 48,400
2018/05/30 1,745 1,805 1,735 1,765 66,700
2018/05/29 1,890 1,915 1,785 1,799 135,000
2018/05/28 1,823 1,865 1,823 1,864 48,400
2018/05/25 1,830 1,874 1,804 1,824 65,100
2018/05/24 1,900 1,907 1,850 1,860 49,900
2018/05/23 1,902 1,926 1,846 1,911 93,300
2018/05/22 1,899 1,919 1,854 1,885 92,100
2018/05/21 1,855 1,896 1,848 1,889 80,400
2018/05/18 1,815 1,857 1,802 1,831 55,700
2018/05/17 1,755 1,824 1,751 1,815 69,600
2018/05/16 1,731 1,810 1,731 1,763 98,500
2018/05/15 1,770 1,788 1,739 1,753 79,800
2018/05/14 1,715 1,790 1,709 1,766 116,500
2018/05/11 1,890 1,930 1,763 1,786 232,400
2018/05/10 1,901 1,946 1,892 1,898 66,800
2018/05/09 1,909 1,924 1,878 1,907 83,000
2018/05/08 1,953 1,983 1,910 1,915 84,600
2018/05/07 2,005 2,024 1,937 1,950 150,000
2018/05/02 1,893 2,058 1,893 2,030 395,900
2018/05/01 1,847 1,926 1,846 1,899 115,400
2018/04/27 1,875 1,875 1,835 1,860 74,900
2018/04/26 1,870 1,900 1,825 1,844 126,600
2018/04/25 1,887 1,924 1,862 1,875 151,500
2018/04/24 1,915 1,943 1,880 1,919 102,200
2018/04/23 1,943 1,966 1,901 1,913 104,900
2018/04/20 1,935 1,961 1,871 1,946 314,700
2018/04/19 1,968 1,985 1,886 1,902 413,100
2018/04/18 2,049 2,076 2,020 2,068 100,600
2018/04/17 2,050 2,080 1,948 2,005 208,700
2018/04/16 2,130 2,170 2,022 2,028 225,500
2018/04/13 2,106 2,214 2,104 2,180 210,800
2018/04/12 2,114 2,198 2,075 2,123 320,300
2018/04/11 2,255 2,288 2,116 2,123 412,600
2018/04/10 2,353 2,353 2,220 2,251 435,900
2018/04/09 2,460 2,466 2,312 2,353 589,000
2018/04/06 2,590 2,659 2,386 2,420 863,200
2018/04/05 2,642 2,745 2,579 2,610 819,700
2018/04/04 2,590 2,643 2,500 2,614 553,600
2018/04/03 2,535 2,615 2,453 2,548 867,700
2018/04/02 2,750 2,750 2,520 2,574 971,500
2018/03/30 2,694 2,798 2,571 2,760 1,457,000
2018/03/29 2,907 2,962 2,636 2,655 1,497,400
2018/03/28 2,908 3,035 2,802 2,866 2,183,100
2018/03/27 2,680 2,981 2,620 2,958 3,319,100
2018/03/26 2,340 2,720 2,340 2,720 2,322,500
2018/03/23 2,283 2,458 2,251 2,315 873,200
2018/03/22 2,461 2,519 2,326 2,400 674,600
2018/03/20 2,400 2,585 2,380 2,501 812,200
2018/03/19 2,480 2,600 2,351 2,460 1,398,200
2018/03/16 2,500 2,500 2,316 2,446 1,339,900
2018/03/15 2,313 2,513 2,280 2,489 3,312,000
2018/03/14 2,000 2,313 1,990 2,313 1,735,700
2018/03/13 1,820 1,913 1,820 1,913 57,600
2018/03/12 1,860 1,884 1,812 1,824 23,400
2018/03/09 1,840 1,864 1,801 1,848 44,800
2018/03/08 1,782 1,820 1,782 1,794 23,500
2018/03/07 1,749 1,850 1,717 1,800 98,500
2018/03/06 1,751 1,772 1,695 1,735 21,500
2018/03/05 1,742 1,785 1,663 1,728 53,700
2018/03/02 1,742 1,749 1,720 1,744 26,300
2018/03/01 1,829 1,830 1,770 1,777 39,900
2018/02/28 1,791 1,900 1,776 1,829 35,200
2018/02/27 1,862 1,875 1,801 1,808 55,800
2018/02/26 1,779 1,857 1,724 1,857 106,300
2018/02/23 1,781 1,794 1,763 1,773 24,800
2018/02/22 1,813 1,813 1,768 1,799 40,300
2018/02/21 1,746 1,864 1,740 1,819 196,500
2018/02/20 1,622 1,655 1,621 1,638 18,100
2018/02/19 1,614 1,643 1,606 1,634 17,900
2018/02/16 1,570 1,630 1,569 1,619 20,400
2018/02/15 1,536 1,596 1,536 1,567 21,900
2018/02/14 1,572 1,624 1,506 1,525 91,900
2018/02/13 1,679 1,708 1,622 1,624 41,400
2018/02/09 1,586 1,684 1,572 1,678 47,300
2018/02/08 1,666 1,701 1,663 1,685 21,000
2018/02/07 1,720 1,730 1,653 1,653 69,600
2018/02/06 1,664 1,697 1,537 1,643 193,300
2018/02/05 1,813 1,836 1,758 1,781 107,200
2018/02/02 1,953 1,976 1,854 1,860 166,500
2018/02/01 2,035 2,097 1,980 1,988 110,600
2018/01/31 1,961 2,140 1,930 2,037 512,800
2018/01/30 2,092 2,406 1,968 1,989 1,063,900
2018/01/29 2,100 2,115 2,038 2,092 130,300
2018/01/26 1,990 2,013 1,958 2,013 83,700
2018/01/25 1,970 1,979 1,933 1,954 55,600
2018/01/24 1,917 1,960 1,895 1,950 111,700
2018/01/23 1,873 1,920 1,840 1,909 115,600
2018/01/22 1,751 1,880 1,740 1,873 142,400
2018/01/19 1,819 1,819 1,714 1,747 56,500
2018/01/18 1,807 1,850 1,803 1,820 78,100
2018/01/17 1,772 1,820 1,750 1,806 112,200
2018/01/16 1,749 1,790 1,731 1,769 74,100
2018/01/15 1,767 1,768 1,733 1,746 36,200
2018/01/12 1,734 1,744 1,700 1,734 40,600
2018/01/11 1,705 1,800 1,689 1,749 154,900
2018/01/10 1,651 1,720 1,640 1,718 54,700
2018/01/09 1,648 1,676 1,639 1,651 33,400
2018/01/05 1,642 1,664 1,625 1,644 16,900
2018/01/04 1,640 1,649 1,619 1,642 11,800

このページの先頭へ