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 |
---|---|---|---|---|---|
2020/12/30 | 1,463 | 1,471 | 1,430 | 1,463 | 97,600 |
2020/12/29 | 1,457 | 1,492 | 1,444 | 1,469 | 110,300 |
2020/12/28 | 1,514 | 1,521 | 1,453 | 1,457 | 166,600 |
2020/12/25 | 1,513 | 1,533 | 1,480 | 1,497 | 103,300 |
2020/12/24 | 1,495 | 1,519 | 1,481 | 1,515 | 127,000 |
2020/12/23 | 1,480 | 1,519 | 1,458 | 1,486 | 98,400 |
2020/12/22 | 1,552 | 1,575 | 1,452 | 1,460 | 300,000 |
2020/12/21 | 1,660 | 1,690 | 1,556 | 1,572 | 303,100 |
2020/12/18 | 1,670 | 1,730 | 1,655 | 1,660 | 207,400 |
2020/12/17 | 1,683 | 1,711 | 1,612 | 1,693 | 331,000 |
2020/12/16 | 1,764 | 1,764 | 1,670 | 1,710 | 359,400 |
2020/12/15 | 1,706 | 1,773 | 1,701 | 1,769 | 368,500 |
2020/12/14 | 1,660 | 1,740 | 1,640 | 1,716 | 398,600 |
2020/12/11 | 1,683 | 1,720 | 1,631 | 1,664 | 461,000 |
2020/12/10 | 1,586 | 1,725 | 1,571 | 1,634 | 747,700 |
2020/12/09 | 1,560 | 1,658 | 1,530 | 1,598 | 881,900 |
2020/12/08 | 1,557 | 1,585 | 1,441 | 1,473 | 526,200 |
2020/12/07 | 1,551 | 1,664 | 1,503 | 1,608 | 674,500 |
2020/12/04 | 1,479 | 1,570 | 1,470 | 1,567 | 461,500 |
2020/12/03 | 1,462 | 1,492 | 1,418 | 1,432 | 124,800 |
2020/12/02 | 1,460 | 1,508 | 1,438 | 1,461 | 209,400 |
2020/12/01 | 1,411 | 1,455 | 1,401 | 1,434 | 112,900 |
2020/11/30 | 1,440 | 1,450 | 1,405 | 1,415 | 77,500 |
2020/11/27 | 1,430 | 1,440 | 1,405 | 1,420 | 64,700 |
2020/11/26 | 1,390 | 1,445 | 1,390 | 1,428 | 68,700 |
2020/11/25 | 1,434 | 1,440 | 1,389 | 1,396 | 127,300 |
2020/11/24 | 1,472 | 1,472 | 1,424 | 1,430 | 82,500 |
2020/11/20 | 1,465 | 1,484 | 1,422 | 1,457 | 99,800 |
2020/11/19 | 1,401 | 1,482 | 1,401 | 1,452 | 190,400 |
2020/11/18 | 1,381 | 1,444 | 1,381 | 1,416 | 106,200 |
2020/11/17 | 1,425 | 1,430 | 1,378 | 1,407 | 124,700 |
2020/11/16 | 1,458 | 1,476 | 1,410 | 1,430 | 133,600 |
2020/11/13 | 1,385 | 1,464 | 1,376 | 1,464 | 235,400 |
2020/11/12 | 1,400 | 1,409 | 1,345 | 1,376 | 189,600 |
2020/11/11 | 1,351 | 1,407 | 1,286 | 1,388 | 388,800 |
2020/11/10 | 1,566 | 1,566 | 1,443 | 1,484 | 324,500 |
2020/11/09 | 1,488 | 1,590 | 1,482 | 1,581 | 301,000 |
2020/11/06 | 1,559 | 1,559 | 1,458 | 1,468 | 216,300 |
2020/11/05 | 1,514 | 1,552 | 1,481 | 1,522 | 222,500 |
2020/11/04 | 1,451 | 1,500 | 1,433 | 1,492 | 138,800 |
2020/11/02 | 1,477 | 1,492 | 1,415 | 1,431 | 133,900 |
2020/10/30 | 1,556 | 1,583 | 1,425 | 1,447 | 320,900 |
2020/10/29 | 1,570 | 1,593 | 1,533 | 1,553 | 250,800 |
2020/10/28 | 1,613 | 1,685 | 1,591 | 1,610 | 199,100 |
2020/10/27 | 1,546 | 1,653 | 1,501 | 1,613 | 248,100 |
2020/10/26 | 1,642 | 1,720 | 1,573 | 1,573 | 259,800 |
2020/10/23 | 1,743 | 1,743 | 1,535 | 1,650 | 598,200 |
2020/10/22 | 1,853 | 1,904 | 1,680 | 1,765 | 534,200 |
2020/10/21 | 1,826 | 1,932 | 1,773 | 1,893 | 708,000 |
2020/10/20 | 1,665 | 1,860 | 1,659 | 1,852 | 760,800 |
2020/10/19 | 1,649 | 1,673 | 1,585 | 1,668 | 406,400 |
2020/10/16 | 1,614 | 1,648 | 1,557 | 1,600 | 399,700 |
2020/10/15 | 1,575 | 1,645 | 1,526 | 1,635 | 554,100 |
2020/10/14 | 1,497 | 1,575 | 1,473 | 1,563 | 328,200 |
2020/10/13 | 1,525 | 1,542 | 1,475 | 1,483 | 242,400 |
2020/10/12 | 1,480 | 1,540 | 1,470 | 1,526 | 439,800 |
2020/10/09 | 1,401 | 1,470 | 1,387 | 1,451 | 216,000 |
2020/10/08 | 1,387 | 1,415 | 1,380 | 1,398 | 76,200 |
2020/10/07 | 1,390 | 1,408 | 1,380 | 1,391 | 45,000 |
2020/10/06 | 1,413 | 1,418 | 1,391 | 1,400 | 69,200 |
2020/10/05 | 1,410 | 1,430 | 1,402 | 1,405 | 56,300 |
2020/10/02 | 1,423 | 1,437 | 1,388 | 1,397 | 90,300 |
2020/09/30 | 1,457 | 1,457 | 1,417 | 1,421 | 46,700 |
2020/09/29 | 1,423 | 1,462 | 1,422 | 1,449 | 84,300 |
2020/09/28 | 1,457 | 1,469 | 1,410 | 1,423 | 80,300 |
2020/09/25 | 1,424 | 1,446 | 1,406 | 1,438 | 61,500 |
2020/09/24 | 1,441 | 1,443 | 1,395 | 1,400 | 89,300 |
2020/09/23 | 1,471 | 1,472 | 1,437 | 1,454 | 67,000 |
2020/09/18 | 1,469 | 1,472 | 1,445 | 1,460 | 68,000 |
2020/09/17 | 1,450 | 1,482 | 1,430 | 1,445 | 135,600 |
2020/09/16 | 1,410 | 1,435 | 1,400 | 1,415 | 88,000 |
2020/09/15 | 1,343 | 1,394 | 1,343 | 1,394 | 90,000 |
2020/09/14 | 1,363 | 1,373 | 1,326 | 1,343 | 81,700 |
2020/09/11 | 1,405 | 1,410 | 1,333 | 1,358 | 175,700 |
2020/09/10 | 1,444 | 1,461 | 1,406 | 1,406 | 63,800 |
2020/09/09 | 1,450 | 1,468 | 1,435 | 1,441 | 64,400 |
2020/09/08 | 1,479 | 1,503 | 1,450 | 1,473 | 63,600 |
2020/09/07 | 1,516 | 1,523 | 1,446 | 1,450 | 156,700 |
2020/09/04 | 1,462 | 1,509 | 1,460 | 1,468 | 96,600 |
2020/09/03 | 1,465 | 1,530 | 1,452 | 1,517 | 235,100 |
2020/09/02 | 1,500 | 1,510 | 1,463 | 1,469 | 105,800 |
2020/09/01 | 1,497 | 1,505 | 1,479 | 1,498 | 74,600 |
2020/08/31 | 1,471 | 1,491 | 1,456 | 1,467 | 90,600 |
2020/08/28 | 1,528 | 1,547 | 1,397 | 1,424 | 258,300 |
2020/08/27 | 1,516 | 1,525 | 1,485 | 1,517 | 125,500 |
2020/08/26 | 1,480 | 1,534 | 1,450 | 1,522 | 286,300 |
2020/08/25 | 1,495 | 1,518 | 1,447 | 1,450 | 287,300 |
2020/08/24 | 1,413 | 1,493 | 1,380 | 1,484 | 340,800 |
2020/08/21 | 1,359 | 1,413 | 1,349 | 1,394 | 146,600 |
2020/08/20 | 1,346 | 1,380 | 1,338 | 1,360 | 124,000 |
2020/08/19 | 1,338 | 1,353 | 1,324 | 1,342 | 70,800 |
2020/08/18 | 1,335 | 1,352 | 1,321 | 1,337 | 56,900 |
2020/08/17 | 1,335 | 1,345 | 1,291 | 1,334 | 132,100 |
2020/08/14 | 1,240 | 1,375 | 1,240 | 1,331 | 293,800 |
2020/08/13 | 1,270 | 1,280 | 1,235 | 1,237 | 69,500 |
2020/08/12 | 1,227 | 1,302 | 1,225 | 1,268 | 118,800 |
2020/08/11 | 1,268 | 1,330 | 1,268 | 1,317 | 95,700 |
2020/08/07 | 1,308 | 1,316 | 1,265 | 1,268 | 45,800 |
2020/08/06 | 1,309 | 1,326 | 1,289 | 1,298 | 63,300 |
2020/08/05 | 1,279 | 1,313 | 1,276 | 1,302 | 50,100 |
2020/08/04 | 1,293 | 1,300 | 1,264 | 1,280 | 54,200 |
2020/08/03 | 1,240 | 1,288 | 1,221 | 1,286 | 61,700 |
2020/07/31 | 1,318 | 1,330 | 1,233 | 1,245 | 93,500 |
2020/07/30 | 1,312 | 1,338 | 1,300 | 1,322 | 49,600 |
2020/07/29 | 1,315 | 1,330 | 1,295 | 1,311 | 62,700 |
2020/07/28 | 1,341 | 1,370 | 1,322 | 1,330 | 63,100 |
2020/07/27 | 1,335 | 1,416 | 1,335 | 1,371 | 168,700 |
2020/07/22 | 1,348 | 1,348 | 1,321 | 1,330 | 33,400 |
2020/07/21 | 1,319 | 1,346 | 1,309 | 1,335 | 47,000 |
2020/07/20 | 1,302 | 1,368 | 1,283 | 1,313 | 173,300 |
2020/07/17 | 1,314 | 1,333 | 1,278 | 1,281 | 84,700 |
2020/07/16 | 1,335 | 1,341 | 1,313 | 1,322 | 39,100 |
2020/07/15 | 1,322 | 1,352 | 1,315 | 1,347 | 47,600 |
2020/07/14 | 1,350 | 1,355 | 1,290 | 1,321 | 80,500 |
2020/07/13 | 1,371 | 1,376 | 1,340 | 1,374 | 47,500 |
2020/07/10 | 1,351 | 1,383 | 1,339 | 1,354 | 61,200 |
2020/07/09 | 1,413 | 1,413 | 1,350 | 1,350 | 138,500 |
2020/07/08 | 1,413 | 1,439 | 1,385 | 1,422 | 62,500 |
2020/07/07 | 1,410 | 1,433 | 1,377 | 1,392 | 82,500 |
2020/07/06 | 1,320 | 1,413 | 1,296 | 1,399 | 125,200 |
2020/07/03 | 1,285 | 1,343 | 1,280 | 1,320 | 98,700 |
2020/07/02 | 1,424 | 1,424 | 1,289 | 1,290 | 240,900 |
2020/07/01 | 1,484 | 1,484 | 1,400 | 1,407 | 98,800 |
2020/06/30 | 1,435 | 1,464 | 1,408 | 1,460 | 131,900 |
2020/06/29 | 1,450 | 1,491 | 1,418 | 1,429 | 124,400 |
2020/06/26 | 1,540 | 1,543 | 1,455 | 1,487 | 170,500 |
2020/06/25 | 1,510 | 1,555 | 1,501 | 1,522 | 193,700 |
2020/06/24 | 1,531 | 1,546 | 1,508 | 1,522 | 149,800 |
2020/06/23 | 1,544 | 1,560 | 1,487 | 1,510 | 326,000 |
2020/06/22 | 1,535 | 1,640 | 1,500 | 1,541 | 1,538,600 |
2020/06/19 | 1,382 | 1,428 | 1,382 | 1,410 | 106,100 |
2020/06/18 | 1,423 | 1,438 | 1,365 | 1,384 | 115,500 |
2020/06/17 | 1,414 | 1,429 | 1,389 | 1,421 | 80,500 |
2020/06/16 | 1,390 | 1,454 | 1,384 | 1,395 | 157,300 |
2020/06/15 | 1,406 | 1,432 | 1,351 | 1,355 | 167,500 |
2020/06/12 | 1,366 | 1,430 | 1,345 | 1,401 | 197,000 |
2020/06/11 | 1,471 | 1,523 | 1,441 | 1,456 | 266,800 |
2020/06/10 | 1,465 | 1,507 | 1,438 | 1,443 | 207,600 |
2020/06/09 | 1,517 | 1,534 | 1,462 | 1,476 | 316,700 |
2020/06/08 | 1,619 | 1,642 | 1,507 | 1,525 | 1,751,500 |
2020/06/05 | 1,418 | 1,428 | 1,385 | 1,405 | 113,400 |
2020/06/04 | 1,431 | 1,466 | 1,419 | 1,427 | 104,600 |
2020/06/03 | 1,470 | 1,476 | 1,427 | 1,435 | 127,600 |
2020/06/02 | 1,500 | 1,508 | 1,454 | 1,470 | 183,800 |
2020/06/01 | 1,455 | 1,500 | 1,431 | 1,493 | 215,900 |
2020/05/29 | 1,462 | 1,590 | 1,435 | 1,480 | 1,004,600 |
2020/05/28 | 1,390 | 1,515 | 1,370 | 1,502 | 420,900 |
2020/05/27 | 1,380 | 1,414 | 1,343 | 1,408 | 94,900 |
2020/05/26 | 1,440 | 1,452 | 1,385 | 1,390 | 165,000 |
2020/05/25 | 1,487 | 1,497 | 1,455 | 1,468 | 110,700 |
2020/05/22 | 1,466 | 1,506 | 1,424 | 1,482 | 186,600 |
2020/05/21 | 1,544 | 1,569 | 1,465 | 1,481 | 270,100 |
2020/05/20 | 1,529 | 1,591 | 1,522 | 1,565 | 384,100 |
2020/05/19 | 1,525 | 1,560 | 1,481 | 1,501 | 332,700 |
2020/05/18 | 1,460 | 1,564 | 1,402 | 1,563 | 641,700 |
2020/05/15 | 1,374 | 1,420 | 1,353 | 1,420 | 210,500 |
2020/05/14 | 1,400 | 1,470 | 1,375 | 1,404 | 387,800 |
2020/05/13 | 1,336 | 1,413 | 1,323 | 1,356 | 231,300 |
2020/05/12 | 1,252 | 1,402 | 1,252 | 1,364 | 311,400 |
2020/05/11 | 1,300 | 1,305 | 1,257 | 1,258 | 147,800 |
2020/05/08 | 1,335 | 1,345 | 1,290 | 1,291 | 156,500 |
2020/05/07 | 1,284 | 1,352 | 1,272 | 1,338 | 252,400 |
2020/05/01 | 1,305 | 1,325 | 1,266 | 1,314 | 233,700 |
2020/04/30 | 1,403 | 1,405 | 1,290 | 1,292 | 369,800 |
2020/04/28 | 1,498 | 1,511 | 1,382 | 1,418 | 359,100 |
2020/04/27 | 1,510 | 1,518 | 1,471 | 1,482 | 146,200 |
2020/04/24 | 1,447 | 1,482 | 1,435 | 1,480 | 128,100 |
2020/04/23 | 1,430 | 1,486 | 1,410 | 1,480 | 186,800 |
2020/04/22 | 1,408 | 1,415 | 1,350 | 1,391 | 162,200 |
2020/04/21 | 1,482 | 1,501 | 1,400 | 1,442 | 236,500 |
2020/04/20 | 1,551 | 1,610 | 1,520 | 1,532 | 425,100 |
2020/04/17 | 1,543 | 1,605 | 1,471 | 1,520 | 409,100 |
2020/04/16 | 1,457 | 1,604 | 1,450 | 1,543 | 867,200 |
2020/04/15 | 1,491 | 1,517 | 1,435 | 1,465 | 426,500 |
2020/04/14 | 1,550 | 1,550 | 1,492 | 1,530 | 557,700 |
2020/04/13 | 1,591 | 1,649 | 1,571 | 1,601 | 1,019,200 |
2020/04/10 | 1,501 | 1,680 | 1,500 | 1,551 | 2,554,600 |
2020/04/09 | 1,560 | 1,581 | 1,455 | 1,480 | 1,221,500 |
2020/04/08 | 1,721 | 1,817 | 1,591 | 1,609 | 1,891,700 |
2020/04/07 | 1,661 | 1,819 | 1,515 | 1,761 | 2,879,800 |
2020/04/06 | 1,597 | 1,637 | 1,480 | 1,637 | 2,357,900 |
2020/04/03 | 1,759 | 1,859 | 1,287 | 1,337 | 3,982,300 |
2020/04/02 | 1,429 | 1,639 | 1,390 | 1,639 | 4,820,600 |
2020/04/01 | 1,233 | 1,413 | 1,181 | 1,339 | 4,017,900 |
2020/03/31 | 1,120 | 1,200 | 1,054 | 1,113 | 617,000 |
2020/03/30 | 1,010 | 1,120 | 1,010 | 1,120 | 355,700 |
2020/03/27 | 945 | 982 | 895 | 970 | 215,800 |
2020/03/26 | 884 | 984 | 856 | 930 | 285,900 |
2020/03/25 | 912 | 918 | 876 | 884 | 141,800 |
2020/03/24 | 860 | 913 | 852 | 873 | 189,000 |
2020/03/23 | 874 | 878 | 806 | 815 | 212,300 |
2020/03/19 | 986 | 1,012 | 888 | 888 | 379,100 |
2020/03/18 | 975 | 1,029 | 975 | 995 | 327,100 |
2020/03/17 | 874 | 1,003 | 858 | 975 | 657,700 |
2020/03/16 | 872 | 949 | 835 | 889 | 486,700 |
2020/03/13 | 866 | 923 | 820 | 831 | 759,000 |
2020/03/12 | 888 | 975 | 879 | 926 | 1,250,000 |
2020/03/11 | 905 | 934 | 836 | 855 | 220,200 |
2020/03/10 | 900 | 942 | 845 | 910 | 194,400 |
2020/03/09 | 996 | 1,050 | 905 | 918 | 222,400 |
2020/03/06 | 1,066 | 1,077 | 1,010 | 1,054 | 206,100 |
2020/03/05 | 1,150 | 1,153 | 1,063 | 1,079 | 214,300 |
2020/03/04 | 1,100 | 1,154 | 1,100 | 1,125 | 172,900 |
2020/03/03 | 1,162 | 1,192 | 1,073 | 1,125 | 607,600 |
2020/03/02 | 1,038 | 1,140 | 1,038 | 1,140 | 664,300 |
2020/02/28 | 1,062 | 1,101 | 989 | 990 | 392,600 |
2020/02/27 | 1,144 | 1,216 | 1,114 | 1,121 | 303,600 |
2020/02/26 | 1,300 | 1,340 | 1,113 | 1,166 | 941,100 |
2020/02/25 | 1,221 | 1,362 | 1,183 | 1,328 | 1,184,000 |
2020/02/21 | 1,255 | 1,330 | 1,228 | 1,251 | 642,900 |
2020/02/20 | 1,228 | 1,310 | 1,192 | 1,297 | 899,900 |
2020/02/19 | 1,153 | 1,365 | 1,145 | 1,244 | 1,871,400 |
2020/02/18 | 1,070 | 1,135 | 1,050 | 1,135 | 348,300 |
2020/02/17 | 1,050 | 1,114 | 995 | 1,052 | 297,800 |
2020/02/14 | 1,023 | 1,036 | 1,005 | 1,024 | 50,400 |
2020/02/13 | 1,033 | 1,061 | 1,019 | 1,031 | 128,800 |
2020/02/12 | 974 | 1,027 | 964 | 1,027 | 125,200 |
2020/02/10 | 942 | 959 | 930 | 959 | 25,300 |
2020/02/07 | 949 | 950 | 933 | 942 | 13,100 |
2020/02/06 | 951 | 956 | 940 | 941 | 16,600 |
2020/02/05 | 943 | 961 | 943 | 950 | 26,000 |
2020/02/04 | 902 | 943 | 902 | 942 | 25,200 |
2020/02/03 | 888 | 912 | 885 | 907 | 31,500 |
2020/01/31 | 900 | 920 | 899 | 905 | 24,100 |
2020/01/30 | 933 | 941 | 895 | 901 | 53,400 |
2020/01/29 | 958 | 958 | 931 | 933 | 20,000 |
2020/01/28 | 931 | 958 | 914 | 958 | 33,100 |
2020/01/27 | 959 | 959 | 939 | 940 | 40,200 |
2020/01/24 | 973 | 985 | 952 | 966 | 63,100 |
2020/01/23 | 950 | 960 | 937 | 949 | 31,600 |
2020/01/22 | 947 | 955 | 946 | 950 | 6,100 |
2020/01/21 | 963 | 975 | 945 | 956 | 22,400 |
2020/01/20 | 968 | 989 | 959 | 961 | 18,500 |
2020/01/17 | 942 | 965 | 937 | 960 | 21,400 |
2020/01/16 | 956 | 958 | 937 | 941 | 21,900 |
2020/01/15 | 936 | 966 | 936 | 958 | 33,800 |
2020/01/14 | 931 | 940 | 924 | 930 | 15,600 |
2020/01/10 | 920 | 937 | 915 | 927 | 18,200 |
2020/01/09 | 910 | 927 | 910 | 919 | 24,600 |
2020/01/08 | 915 | 916 | 885 | 900 | 35,500 |
2020/01/07 | 911 | 933 | 911 | 924 | 10,300 |
2020/01/06 | 918 | 926 | 904 | 913 | 31,100 |