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
2019/12/30 945 948 930 933 18,400
2019/12/27 948 952 939 949 15,200
2019/12/26 922 959 922 943 34,300
2019/12/25 930 944 917 932 24,000
2019/12/24 931 953 929 934 25,700
2019/12/23 953 955 933 933 34,900
2019/12/20 945 958 937 949 25,300
2019/12/19 942 945 932 944 12,100
2019/12/18 955 955 938 939 18,000
2019/12/17 970 980 955 960 24,300
2019/12/16 936 967 936 967 25,700
2019/12/13 927 935 912 935 31,700
2019/12/12 935 935 919 923 24,600
2019/12/11 948 948 929 931 23,200
2019/12/10 942 964 939 940 17,700
2019/12/09 959 960 942 944 7,100
2019/12/06 940 960 926 958 30,000
2019/12/05 965 973 938 938 18,800
2019/12/04 971 976 961 965 25,900
2019/12/03 979 992 976 977 27,400
2019/12/02 971 1,007 971 994 48,800
2019/11/29 978 985 970 971 15,900
2019/11/28 986 993 966 981 34,000
2019/11/27 961 1,004 957 985 80,000
2019/11/26 955 964 951 957 32,000
2019/11/25 950 976 944 955 52,800
2019/11/22 896 953 894 950 96,900
2019/11/21 884 897 872 891 20,600
2019/11/20 901 906 889 891 22,900
2019/11/19 902 909 898 901 8,600
2019/11/18 886 906 885 904 16,200
2019/11/15 906 913 893 893 24,800
2019/11/14 919 919 892 912 42,000
2019/11/13 915 928 891 927 44,100
2019/11/12 931 937 926 928 17,200
2019/11/11 934 940 926 930 24,300
2019/11/08 930 946 927 929 17,400
2019/11/07 944 944 930 931 10,200
2019/11/06 948 948 941 944 13,800
2019/11/05 956 956 930 948 39,700
2019/11/01 953 953 928 942 28,300
2019/10/31 889 966 889 954 96,700
2019/10/30 888 894 880 887 19,100
2019/10/29 892 893 886 888 5,500
2019/10/28 893 898 883 892 14,700
2019/10/25 891 892 875 880 12,500
2019/10/24 898 902 891 891 20,100
2019/10/23 901 912 896 898 18,100
2019/10/21 876 914 876 903 34,100
2019/10/18 870 887 870 877 17,100
2019/10/17 872 878 861 876 17,200
2019/10/16 861 890 860 881 45,400
2019/10/15 843 869 841 857 35,100
2019/10/11 832 841 832 835 10,800
2019/10/10 855 855 834 834 26,000
2019/10/09 863 865 855 857 16,000
2019/10/08 867 877 867 871 13,800
2019/10/07 870 871 861 867 20,000
2019/10/04 830 874 830 874 54,800
2019/10/03 825 834 817 834 19,200
2019/10/02 816 842 816 837 17,200
2019/10/01 800 831 800 830 34,300
2019/09/30 815 815 792 793 37,200
2019/09/27 834 841 816 819 23,500
2019/09/26 829 845 829 842 22,300
2019/09/25 830 830 817 824 28,500
2019/09/24 837 855 832 835 23,200
2019/09/20 835 841 826 841 16,600
2019/09/19 826 852 826 831 16,700
2019/09/18 839 843 824 826 21,400
2019/09/17 837 841 824 836 13,600
2019/09/13 848 849 836 838 15,500
2019/09/12 848 857 846 846 10,500
2019/09/11 840 858 840 847 25,600
2019/09/10 856 856 834 834 25,500
2019/09/09 849 859 843 851 19,400
2019/09/06 846 860 834 849 49,000
2019/09/05 820 850 819 850 49,600
2019/09/04 810 820 798 820 34,300
2019/09/03 786 805 782 805 19,900
2019/09/02 791 796 780 794 15,000
2019/08/30 765 792 759 792 31,000
2019/08/29 785 790 752 766 54,300
2019/08/28 801 817 783 783 56,900
2019/08/27 836 836 804 804 40,600
2019/08/26 830 845 828 835 47,600
2019/08/23 828 859 822 859 61,700
2019/08/22 851 867 833 833 62,900
2019/08/21 826 852 826 847 42,400
2019/08/20 809 839 806 835 69,300
2019/08/19 794 807 785 805 70,300
2019/08/16 806 815 780 785 431,300
2019/08/15 716 746 715 739 44,800
2019/08/14 774 785 765 766 68,300
2019/08/13 785 795 766 769 42,300
2019/08/09 814 829 813 815 12,500
2019/08/08 830 835 815 820 13,400
2019/08/07 795 830 793 830 32,600
2019/08/06 749 795 742 795 47,000
2019/08/05 818 818 783 783 61,900
2019/08/02 849 849 822 822 72,700
2019/08/01 861 866 849 856 63,500
2019/07/31 883 883 865 867 43,900
2019/07/30 881 886 876 882 19,700
2019/07/29 891 891 879 879 17,400
2019/07/26 895 900 887 890 8,800
2019/07/25 887 897 885 895 18,500
2019/07/24 889 889 874 887 23,700
2019/07/23 888 896 875 882 26,700
2019/07/22 894 894 883 887 18,700
2019/07/19 890 902 882 901 29,900
2019/07/18 899 903 881 881 42,700
2019/07/17 944 944 894 903 78,800
2019/07/16 989 989 942 942 45,400
2019/07/12 1,016 1,016 988 988 26,900
2019/07/11 1,034 1,037 1,005 1,012 24,300
2019/07/10 1,001 1,035 996 1,027 35,600
2019/07/09 1,005 1,014 1,001 1,009 28,000
2019/07/08 1,029 1,043 1,006 1,014 71,300
2019/07/05 988 1,029 979 1,021 94,100
2019/07/04 967 989 958 986 28,000
2019/07/03 978 988 966 970 22,100
2019/07/02 969 985 965 985 28,400
2019/07/01 967 977 961 965 15,300
2019/06/28 930 967 930 962 45,900
2019/06/27 917 928 911 928 10,900
2019/06/26 925 925 916 916 10,400
2019/06/25 947 947 921 925 22,500
2019/06/24 934 948 931 944 10,000
2019/06/21 949 949 925 933 10,000
2019/06/20 931 948 921 948 22,700
2019/06/19 927 940 925 932 13,500
2019/06/18 951 960 920 921 31,400
2019/06/17 955 960 940 956 8,200
2019/06/14 940 960 934 957 13,000
2019/06/13 956 956 935 939 22,900
2019/06/12 957 973 956 960 17,100
2019/06/11 963 966 950 956 19,300
2019/06/10 969 973 951 963 30,200
2019/06/07 974 974 956 964 23,800
2019/06/06 927 984 925 976 69,700
2019/06/05 885 935 875 927 70,900
2019/06/04 881 881 846 864 53,000
2019/06/03 893 893 868 880 58,500
2019/05/31 940 940 903 903 52,100
2019/05/30 970 972 940 940 41,100
2019/05/29 951 983 928 970 48,800
2019/05/28 952 964 942 964 20,400
2019/05/27 946 946 929 946 15,100
2019/05/24 924 939 910 931 37,400
2019/05/23 935 954 926 934 33,700
2019/05/22 912 940 912 934 30,100
2019/05/21 914 918 902 910 38,200
2019/05/20 929 934 913 921 25,700
2019/05/17 890 935 890 931 66,400
2019/05/16 906 910 882 886 57,200
2019/05/15 950 950 881 906 107,300
2019/05/14 935 947 910 921 89,500
2019/05/13 973 986 950 973 59,000
2019/05/10 948 998 946 972 81,900
2019/05/09 979 986 934 954 93,400
2019/05/08 991 991 973 985 52,200
2019/05/07 982 1,030 982 1,001 38,400
2019/04/26 994 996 975 984 39,300
2019/04/25 1,006 1,010 988 1,000 51,500
2019/04/24 1,010 1,023 1,002 1,003 30,100
2019/04/23 1,020 1,020 1,005 1,010 37,400
2019/04/22 1,019 1,035 1,010 1,015 32,900
2019/04/19 1,022 1,036 1,010 1,015 30,900
2019/04/18 1,045 1,049 1,016 1,016 42,200
2019/04/17 1,034 1,049 1,022 1,045 32,400
2019/04/16 1,042 1,053 1,032 1,032 12,200
2019/04/15 1,050 1,057 1,035 1,039 22,200
2019/04/12 1,054 1,055 1,028 1,034 33,700
2019/04/11 1,071 1,071 1,046 1,058 30,000
2019/04/10 1,055 1,073 1,037 1,069 41,200
2019/04/09 1,036 1,070 1,018 1,061 49,700
2019/04/08 1,064 1,064 1,033 1,036 24,000
2019/04/05 1,037 1,055 1,023 1,055 49,400
2019/04/04 1,026 1,045 1,020 1,026 46,800
2019/04/03 1,008 1,038 1,008 1,018 34,800
2019/04/02 1,045 1,045 1,009 1,010 63,700
2019/04/01 1,047 1,075 1,032 1,035 44,400
2019/03/29 1,036 1,050 1,016 1,040 50,900
2019/03/28 1,036 1,050 1,017 1,040 49,500
2019/03/27 1,034 1,061 1,024 1,039 59,500
2019/03/26 1,019 1,049 1,009 1,019 62,200
2019/03/25 1,024 1,032 1,000 1,008 88,100
2019/03/22 1,061 1,084 1,042 1,079 61,100
2019/03/20 1,035 1,061 1,035 1,061 22,900
2019/03/19 1,059 1,059 1,010 1,035 48,200
2019/03/18 1,060 1,078 1,047 1,059 29,200
2019/03/15 1,023 1,070 1,023 1,053 42,200
2019/03/14 1,065 1,069 1,024 1,025 53,900
2019/03/13 1,056 1,081 1,035 1,054 55,100
2019/03/12 1,072 1,074 1,053 1,056 37,800
2019/03/11 1,033 1,047 999 1,042 41,200
2019/03/08 1,052 1,053 1,008 1,016 60,200
2019/03/07 1,100 1,100 1,060 1,068 45,600
2019/03/06 1,122 1,126 1,083 1,101 56,400
2019/03/05 1,163 1,163 1,126 1,126 49,100
2019/03/04 1,162 1,182 1,140 1,167 47,200
2019/03/01 1,196 1,196 1,138 1,144 67,400
2019/02/28 1,218 1,249 1,175 1,180 78,500
2019/02/27 1,187 1,236 1,182 1,232 75,000
2019/02/26 1,202 1,232 1,181 1,192 80,300
2019/02/25 1,170 1,206 1,161 1,194 61,100
2019/02/22 1,171 1,187 1,144 1,163 72,000
2019/02/21 1,221 1,221 1,153 1,167 82,400
2019/02/20 1,264 1,266 1,178 1,199 164,000
2019/02/19 1,299 1,299 1,260 1,264 63,900
2019/02/18 1,285 1,317 1,264 1,290 91,400
2019/02/15 1,334 1,348 1,273 1,280 133,600
2019/02/14 1,310 1,362 1,283 1,350 228,000
2019/02/13 1,199 1,378 1,196 1,330 968,400
2019/02/12 1,140 1,150 1,082 1,087 88,900
2019/02/08 1,099 1,167 1,090 1,131 144,600
2019/02/07 1,078 1,139 1,076 1,106 77,200
2019/02/06 1,116 1,128 1,089 1,108 69,500
2019/02/05 1,017 1,116 1,002 1,115 192,700
2019/02/04 1,003 1,019 975 1,014 89,100
2019/02/01 1,014 1,019 984 1,002 41,400
2019/01/31 966 1,008 948 1,007 71,700
2019/01/30 1,038 1,042 965 965 127,500
2019/01/29 1,042 1,049 1,010 1,043 37,900
2019/01/28 1,056 1,059 1,036 1,057 25,100
2019/01/25 1,039 1,045 1,015 1,044 31,400
2019/01/24 1,007 1,028 985 1,028 49,700
2019/01/23 1,016 1,027 998 1,005 49,300
2019/01/22 1,068 1,077 1,013 1,018 87,200
2019/01/21 1,126 1,138 1,051 1,059 75,700
2019/01/18 1,142 1,142 1,102 1,119 34,100
2019/01/17 1,093 1,132 1,092 1,126 50,100
2019/01/16 1,111 1,122 1,092 1,103 21,800
2019/01/15 1,049 1,107 1,038 1,100 48,100
2019/01/11 1,084 1,101 1,068 1,075 43,000
2019/01/10 1,086 1,092 1,039 1,061 38,700
2019/01/09 1,143 1,147 1,070 1,091 51,300
2019/01/08 1,088 1,129 1,088 1,118 44,800
2019/01/07 1,076 1,107 1,066 1,098 48,600
2019/01/04 1,034 1,049 991 1,043 57,400

このページの先頭へ