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
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

このページの先頭へ