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 |