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 |
---|---|---|---|---|---|
2021/12/30 | 1,410 | 1,418 | 1,395 | 1,407 | 47,400 |
2021/12/29 | 1,379 | 1,431 | 1,375 | 1,410 | 76,300 |
2021/12/28 | 1,397 | 1,422 | 1,369 | 1,371 | 104,000 |
2021/12/27 | 1,451 | 1,458 | 1,390 | 1,397 | 107,900 |
2021/12/24 | 1,456 | 1,474 | 1,434 | 1,456 | 64,200 |
2021/12/23 | 1,448 | 1,464 | 1,421 | 1,447 | 102,600 |
2021/12/22 | 1,373 | 1,435 | 1,368 | 1,427 | 116,000 |
2021/12/21 | 1,329 | 1,386 | 1,316 | 1,365 | 145,900 |
2021/12/20 | 1,319 | 1,344 | 1,302 | 1,305 | 85,400 |
2021/12/17 | 1,365 | 1,373 | 1,320 | 1,324 | 121,200 |
2021/12/16 | 1,423 | 1,431 | 1,381 | 1,382 | 101,500 |
2021/12/15 | 1,359 | 1,440 | 1,359 | 1,399 | 110,100 |
2021/12/14 | 1,395 | 1,408 | 1,360 | 1,379 | 91,000 |
2021/12/13 | 1,425 | 1,440 | 1,390 | 1,416 | 90,000 |
2021/12/10 | 1,438 | 1,451 | 1,399 | 1,407 | 117,200 |
2021/12/09 | 1,510 | 1,510 | 1,451 | 1,451 | 107,600 |
2021/12/08 | 1,537 | 1,548 | 1,496 | 1,517 | 98,000 |
2021/12/07 | 1,475 | 1,527 | 1,471 | 1,514 | 159,100 |
2021/12/06 | 1,467 | 1,470 | 1,427 | 1,434 | 135,800 |
2021/12/03 | 1,488 | 1,497 | 1,440 | 1,486 | 117,600 |
2021/12/02 | 1,530 | 1,540 | 1,450 | 1,458 | 278,600 |
2021/12/01 | 1,620 | 1,644 | 1,522 | 1,541 | 261,700 |
2021/11/30 | 1,730 | 1,758 | 1,578 | 1,596 | 448,200 |
2021/11/29 | 1,635 | 1,803 | 1,631 | 1,720 | 694,700 |
2021/11/26 | 1,653 | 1,684 | 1,609 | 1,670 | 251,500 |
2021/11/25 | 1,710 | 1,723 | 1,635 | 1,664 | 234,300 |
2021/11/24 | 1,749 | 1,762 | 1,688 | 1,695 | 209,600 |
2021/11/22 | 1,721 | 1,787 | 1,714 | 1,776 | 211,600 |
2021/11/19 | 1,781 | 1,810 | 1,720 | 1,735 | 289,200 |
2021/11/18 | 1,726 | 1,764 | 1,675 | 1,759 | 410,800 |
2021/11/17 | 1,781 | 1,840 | 1,743 | 1,756 | 401,500 |
2021/11/16 | 1,842 | 1,842 | 1,731 | 1,760 | 803,300 |
2021/11/15 | 2,100 | 2,100 | 1,823 | 1,851 | 1,658,000 |
2021/11/12 | 1,616 | 1,720 | 1,616 | 1,700 | 269,900 |
2021/11/11 | 1,630 | 1,686 | 1,593 | 1,600 | 81,700 |
2021/11/10 | 1,620 | 1,654 | 1,586 | 1,641 | 128,200 |
2021/11/09 | 1,660 | 1,688 | 1,606 | 1,618 | 180,800 |
2021/11/08 | 1,709 | 1,709 | 1,651 | 1,652 | 91,700 |
2021/11/05 | 1,745 | 1,760 | 1,703 | 1,709 | 95,100 |
2021/11/04 | 1,777 | 1,798 | 1,741 | 1,752 | 72,100 |
2021/11/02 | 1,798 | 1,820 | 1,766 | 1,767 | 76,100 |
2021/11/01 | 1,846 | 1,861 | 1,769 | 1,792 | 98,300 |
2021/10/29 | 1,851 | 1,857 | 1,789 | 1,802 | 111,500 |
2021/10/28 | 1,880 | 1,894 | 1,850 | 1,856 | 48,600 |
2021/10/27 | 1,912 | 1,912 | 1,848 | 1,880 | 60,500 |
2021/10/26 | 1,928 | 1,946 | 1,880 | 1,880 | 96,900 |
2021/10/25 | 1,897 | 1,910 | 1,869 | 1,902 | 94,600 |
2021/10/22 | 1,925 | 1,950 | 1,905 | 1,911 | 99,000 |
2021/10/21 | 1,980 | 1,993 | 1,916 | 1,921 | 173,700 |
2021/10/20 | 2,063 | 2,072 | 2,003 | 2,003 | 91,900 |
2021/10/19 | 2,079 | 2,108 | 2,041 | 2,088 | 69,900 |
2021/10/18 | 2,060 | 2,119 | 2,048 | 2,079 | 108,300 |
2021/10/15 | 2,051 | 2,085 | 2,007 | 2,027 | 125,100 |
2021/10/14 | 2,110 | 2,155 | 2,042 | 2,051 | 180,000 |
2021/10/13 | 2,090 | 2,150 | 2,046 | 2,132 | 217,800 |
2021/10/12 | 2,244 | 2,249 | 2,105 | 2,106 | 393,200 |
2021/10/11 | 2,167 | 2,260 | 2,111 | 2,244 | 546,200 |
2021/10/08 | 2,015 | 2,164 | 1,983 | 2,101 | 364,500 |
2021/10/07 | 1,944 | 2,006 | 1,910 | 1,981 | 264,500 |
2021/10/06 | 1,989 | 2,016 | 1,860 | 1,929 | 564,000 |
2021/10/05 | 1,986 | 2,066 | 1,960 | 2,021 | 440,100 |
2021/10/04 | 2,126 | 2,145 | 1,952 | 1,972 | 456,200 |
2021/10/01 | 2,257 | 2,300 | 2,110 | 2,176 | 1,347,000 |
2021/09/30 | 2,382 | 2,392 | 2,363 | 2,392 | 836,000 |
2021/09/29 | 1,859 | 2,005 | 1,834 | 1,992 | 427,200 |
2021/09/28 | 1,933 | 1,943 | 1,867 | 1,895 | 80,000 |
2021/09/27 | 1,926 | 1,976 | 1,920 | 1,932 | 72,000 |
2021/09/24 | 1,932 | 1,968 | 1,915 | 1,925 | 96,500 |
2021/09/22 | 1,940 | 1,980 | 1,856 | 1,865 | 195,600 |
2021/09/21 | 1,960 | 2,030 | 1,910 | 1,959 | 266,400 |
2021/09/17 | 1,988 | 2,076 | 1,920 | 2,060 | 309,200 |
2021/09/16 | 2,080 | 2,139 | 1,981 | 1,988 | 179,400 |
2021/09/15 | 2,107 | 2,150 | 2,060 | 2,084 | 100,500 |
2021/09/14 | 2,240 | 2,240 | 2,095 | 2,124 | 181,000 |
2021/09/13 | 2,255 | 2,274 | 2,180 | 2,248 | 145,300 |
2021/09/10 | 2,118 | 2,258 | 2,110 | 2,253 | 284,700 |
2021/09/09 | 2,086 | 2,200 | 2,080 | 2,117 | 220,900 |
2021/09/08 | 2,135 | 2,173 | 2,065 | 2,107 | 238,000 |
2021/09/07 | 2,223 | 2,245 | 2,139 | 2,160 | 398,200 |
2021/09/06 | 2,107 | 2,272 | 2,044 | 2,261 | 512,000 |
2021/09/03 | 2,151 | 2,245 | 2,011 | 2,106 | 968,900 |
2021/09/02 | 2,306 | 2,325 | 2,143 | 2,172 | 509,700 |
2021/09/01 | 2,411 | 2,468 | 2,270 | 2,347 | 590,800 |
2021/08/31 | 2,255 | 2,457 | 2,223 | 2,421 | 617,700 |
2021/08/30 | 2,185 | 2,315 | 2,160 | 2,256 | 661,100 |
2021/08/27 | 2,135 | 2,200 | 2,058 | 2,135 | 619,500 |
2021/08/26 | 2,001 | 2,150 | 2,001 | 2,138 | 587,800 |
2021/08/25 | 1,970 | 2,042 | 1,931 | 1,985 | 310,100 |
2021/08/24 | 2,030 | 2,080 | 1,875 | 1,993 | 694,800 |
2021/08/23 | 1,900 | 2,002 | 1,885 | 2,002 | 671,500 |
2021/08/20 | 1,775 | 1,875 | 1,745 | 1,860 | 486,300 |
2021/08/19 | 1,810 | 1,864 | 1,725 | 1,759 | 606,800 |
2021/08/18 | 1,632 | 1,875 | 1,620 | 1,833 | 1,268,400 |
2021/08/17 | 1,601 | 1,660 | 1,510 | 1,617 | 459,400 |
2021/08/16 | 1,651 | 1,708 | 1,436 | 1,461 | 518,300 |
2021/08/13 | 1,612 | 1,650 | 1,575 | 1,604 | 140,600 |
2021/08/12 | 1,548 | 1,613 | 1,547 | 1,589 | 92,300 |
2021/08/11 | 1,558 | 1,570 | 1,548 | 1,550 | 16,900 |
2021/08/10 | 1,545 | 1,569 | 1,520 | 1,566 | 30,300 |
2021/08/06 | 1,539 | 1,569 | 1,524 | 1,545 | 43,000 |
2021/08/05 | 1,530 | 1,549 | 1,511 | 1,549 | 23,900 |
2021/08/04 | 1,533 | 1,549 | 1,498 | 1,516 | 49,000 |
2021/08/03 | 1,531 | 1,540 | 1,501 | 1,508 | 11,900 |
2021/08/02 | 1,525 | 1,542 | 1,501 | 1,541 | 26,000 |
2021/07/30 | 1,535 | 1,542 | 1,485 | 1,505 | 44,700 |
2021/07/29 | 1,520 | 1,544 | 1,515 | 1,529 | 26,500 |
2021/07/28 | 1,515 | 1,517 | 1,490 | 1,500 | 15,900 |
2021/07/27 | 1,523 | 1,529 | 1,504 | 1,523 | 12,200 |
2021/07/26 | 1,548 | 1,548 | 1,517 | 1,522 | 11,000 |
2021/07/21 | 1,500 | 1,543 | 1,500 | 1,523 | 35,100 |
2021/07/20 | 1,513 | 1,513 | 1,479 | 1,483 | 20,200 |
2021/07/19 | 1,526 | 1,537 | 1,505 | 1,514 | 21,700 |
2021/07/16 | 1,515 | 1,567 | 1,500 | 1,547 | 51,100 |
2021/07/15 | 1,545 | 1,549 | 1,513 | 1,516 | 20,200 |
2021/07/14 | 1,520 | 1,560 | 1,509 | 1,542 | 60,200 |
2021/07/13 | 1,510 | 1,540 | 1,506 | 1,516 | 18,900 |
2021/07/12 | 1,537 | 1,547 | 1,509 | 1,515 | 32,200 |
2021/07/09 | 1,451 | 1,539 | 1,441 | 1,537 | 66,500 |
2021/07/08 | 1,490 | 1,490 | 1,451 | 1,466 | 17,700 |
2021/07/07 | 1,467 | 1,496 | 1,450 | 1,490 | 28,900 |
2021/07/06 | 1,531 | 1,549 | 1,470 | 1,476 | 60,300 |
2021/07/05 | 1,509 | 1,554 | 1,486 | 1,550 | 84,400 |
2021/07/02 | 1,500 | 1,524 | 1,481 | 1,510 | 60,000 |
2021/07/01 | 1,509 | 1,529 | 1,491 | 1,512 | 41,800 |
2021/06/30 | 1,490 | 1,537 | 1,481 | 1,518 | 70,100 |
2021/06/29 | 1,503 | 1,508 | 1,482 | 1,490 | 33,900 |
2021/06/28 | 1,440 | 1,512 | 1,424 | 1,498 | 110,300 |
2021/06/25 | 1,345 | 1,422 | 1,337 | 1,421 | 85,900 |
2021/06/24 | 1,317 | 1,333 | 1,310 | 1,332 | 13,600 |
2021/06/23 | 1,347 | 1,347 | 1,309 | 1,312 | 21,400 |
2021/06/22 | 1,314 | 1,350 | 1,312 | 1,333 | 42,700 |
2021/06/21 | 1,299 | 1,315 | 1,278 | 1,297 | 28,200 |
2021/06/18 | 1,338 | 1,338 | 1,311 | 1,314 | 33,600 |
2021/06/17 | 1,365 | 1,365 | 1,325 | 1,343 | 39,500 |
2021/06/16 | 1,381 | 1,397 | 1,362 | 1,367 | 25,000 |
2021/06/15 | 1,376 | 1,404 | 1,373 | 1,393 | 38,600 |
2021/06/14 | 1,392 | 1,397 | 1,366 | 1,384 | 57,200 |
2021/06/11 | 1,400 | 1,414 | 1,345 | 1,351 | 69,600 |
2021/06/10 | 1,417 | 1,426 | 1,381 | 1,392 | 43,700 |
2021/06/09 | 1,448 | 1,465 | 1,414 | 1,429 | 32,100 |
2021/06/08 | 1,418 | 1,467 | 1,409 | 1,442 | 68,100 |
2021/06/07 | 1,410 | 1,420 | 1,388 | 1,413 | 42,400 |
2021/06/04 | 1,429 | 1,429 | 1,365 | 1,380 | 75,000 |
2021/06/03 | 1,400 | 1,445 | 1,398 | 1,423 | 88,400 |
2021/06/02 | 1,469 | 1,475 | 1,396 | 1,399 | 134,000 |
2021/06/01 | 1,520 | 1,553 | 1,446 | 1,469 | 185,200 |
2021/05/31 | 1,581 | 1,620 | 1,504 | 1,541 | 520,200 |
2021/05/28 | 1,479 | 1,500 | 1,449 | 1,493 | 138,000 |
2021/05/27 | 1,439 | 1,477 | 1,418 | 1,476 | 119,100 |
2021/05/26 | 1,424 | 1,448 | 1,401 | 1,448 | 93,100 |
2021/05/25 | 1,394 | 1,448 | 1,382 | 1,410 | 142,700 |
2021/05/24 | 1,350 | 1,425 | 1,340 | 1,408 | 203,300 |
2021/05/21 | 1,263 | 1,325 | 1,251 | 1,311 | 50,700 |
2021/05/20 | 1,270 | 1,288 | 1,242 | 1,261 | 24,400 |
2021/05/19 | 1,229 | 1,297 | 1,229 | 1,280 | 57,700 |
2021/05/18 | 1,214 | 1,238 | 1,193 | 1,236 | 57,700 |
2021/05/17 | 1,266 | 1,266 | 1,187 | 1,213 | 89,600 |
2021/05/14 | 1,283 | 1,285 | 1,250 | 1,266 | 60,700 |
2021/05/13 | 1,331 | 1,353 | 1,281 | 1,283 | 100,200 |
2021/05/12 | 1,394 | 1,484 | 1,331 | 1,356 | 277,200 |
2021/05/11 | 1,367 | 1,404 | 1,360 | 1,391 | 86,900 |
2021/05/10 | 1,301 | 1,488 | 1,295 | 1,397 | 439,600 |
2021/05/07 | 1,334 | 1,334 | 1,297 | 1,301 | 48,100 |
2021/05/06 | 1,350 | 1,350 | 1,305 | 1,320 | 70,100 |
2021/04/30 | 1,335 | 1,396 | 1,313 | 1,319 | 146,500 |
2021/04/28 | 1,355 | 1,355 | 1,295 | 1,340 | 128,100 |
2021/04/27 | 1,280 | 1,356 | 1,260 | 1,356 | 149,100 |
2021/04/26 | 1,329 | 1,332 | 1,250 | 1,250 | 78,000 |
2021/04/23 | 1,223 | 1,319 | 1,215 | 1,286 | 122,000 |
2021/04/22 | 1,220 | 1,242 | 1,210 | 1,210 | 19,000 |
2021/04/21 | 1,235 | 1,235 | 1,212 | 1,225 | 33,500 |
2021/04/20 | 1,240 | 1,260 | 1,230 | 1,238 | 33,800 |
2021/04/19 | 1,255 | 1,267 | 1,243 | 1,256 | 28,300 |
2021/04/16 | 1,263 | 1,274 | 1,251 | 1,255 | 15,200 |
2021/04/15 | 1,280 | 1,280 | 1,256 | 1,268 | 23,000 |
2021/04/14 | 1,247 | 1,277 | 1,231 | 1,277 | 24,700 |
2021/04/13 | 1,225 | 1,250 | 1,222 | 1,247 | 23,800 |
2021/04/12 | 1,230 | 1,235 | 1,214 | 1,214 | 9,300 |
2021/04/09 | 1,227 | 1,243 | 1,226 | 1,236 | 14,600 |
2021/04/08 | 1,264 | 1,264 | 1,220 | 1,238 | 39,600 |
2021/04/07 | 1,278 | 1,284 | 1,253 | 1,263 | 25,000 |
2021/04/06 | 1,262 | 1,299 | 1,249 | 1,278 | 44,300 |
2021/04/05 | 1,260 | 1,263 | 1,248 | 1,260 | 18,500 |
2021/04/02 | 1,268 | 1,269 | 1,246 | 1,250 | 25,200 |
2021/04/01 | 1,230 | 1,279 | 1,230 | 1,268 | 50,800 |
2021/03/31 | 1,244 | 1,248 | 1,225 | 1,228 | 11,700 |
2021/03/30 | 1,274 | 1,274 | 1,180 | 1,214 | 28,400 |
2021/03/29 | 1,260 | 1,284 | 1,252 | 1,267 | 30,500 |
2021/03/26 | 1,241 | 1,271 | 1,238 | 1,269 | 21,600 |
2021/03/25 | 1,205 | 1,250 | 1,202 | 1,250 | 15,100 |
2021/03/24 | 1,247 | 1,247 | 1,210 | 1,214 | 33,400 |
2021/03/23 | 1,283 | 1,286 | 1,248 | 1,248 | 30,500 |
2021/03/22 | 1,285 | 1,310 | 1,267 | 1,286 | 28,600 |
2021/03/19 | 1,297 | 1,307 | 1,283 | 1,283 | 15,100 |
2021/03/18 | 1,299 | 1,315 | 1,293 | 1,297 | 25,500 |
2021/03/17 | 1,281 | 1,310 | 1,268 | 1,282 | 27,600 |
2021/03/16 | 1,265 | 1,280 | 1,251 | 1,279 | 17,800 |
2021/03/15 | 1,303 | 1,306 | 1,247 | 1,255 | 37,300 |
2021/03/12 | 1,300 | 1,325 | 1,280 | 1,290 | 69,900 |
2021/03/11 | 1,240 | 1,277 | 1,240 | 1,265 | 32,700 |
2021/03/10 | 1,201 | 1,252 | 1,201 | 1,236 | 45,200 |
2021/03/09 | 1,169 | 1,225 | 1,130 | 1,198 | 62,300 |
2021/03/08 | 1,148 | 1,180 | 1,137 | 1,147 | 38,600 |
2021/03/05 | 1,110 | 1,150 | 1,089 | 1,137 | 161,500 |
2021/03/04 | 1,236 | 1,245 | 1,163 | 1,190 | 73,900 |
2021/03/03 | 1,272 | 1,272 | 1,223 | 1,236 | 49,600 |
2021/03/02 | 1,293 | 1,300 | 1,261 | 1,272 | 36,100 |
2021/03/01 | 1,272 | 1,277 | 1,261 | 1,264 | 28,400 |
2021/02/26 | 1,260 | 1,300 | 1,260 | 1,274 | 38,900 |
2021/02/25 | 1,293 | 1,310 | 1,280 | 1,287 | 77,500 |
2021/02/24 | 1,301 | 1,310 | 1,268 | 1,292 | 44,300 |
2021/02/22 | 1,305 | 1,317 | 1,296 | 1,298 | 35,300 |
2021/02/19 | 1,287 | 1,340 | 1,260 | 1,300 | 69,300 |
2021/02/18 | 1,345 | 1,351 | 1,280 | 1,288 | 137,800 |
2021/02/17 | 1,402 | 1,419 | 1,338 | 1,348 | 133,000 |
2021/02/16 | 1,475 | 1,475 | 1,400 | 1,403 | 153,200 |
2021/02/15 | 1,430 | 1,479 | 1,391 | 1,479 | 220,400 |
2021/02/12 | 1,500 | 1,535 | 1,484 | 1,530 | 92,300 |
2021/02/10 | 1,478 | 1,496 | 1,478 | 1,484 | 41,900 |
2021/02/09 | 1,496 | 1,496 | 1,475 | 1,483 | 55,300 |
2021/02/08 | 1,520 | 1,520 | 1,489 | 1,496 | 51,400 |
2021/02/05 | 1,509 | 1,520 | 1,503 | 1,520 | 47,700 |
2021/02/04 | 1,511 | 1,530 | 1,504 | 1,509 | 49,400 |
2021/02/03 | 1,515 | 1,535 | 1,504 | 1,509 | 44,700 |
2021/02/02 | 1,519 | 1,530 | 1,502 | 1,515 | 25,900 |
2021/02/01 | 1,465 | 1,507 | 1,450 | 1,500 | 69,500 |
2021/01/29 | 1,541 | 1,550 | 1,468 | 1,482 | 139,300 |
2021/01/28 | 1,531 | 1,561 | 1,515 | 1,537 | 76,600 |
2021/01/27 | 1,565 | 1,593 | 1,555 | 1,571 | 54,600 |
2021/01/26 | 1,610 | 1,615 | 1,560 | 1,562 | 90,700 |
2021/01/25 | 1,618 | 1,652 | 1,610 | 1,615 | 123,500 |
2021/01/22 | 1,560 | 1,623 | 1,541 | 1,596 | 203,500 |
2021/01/21 | 1,563 | 1,575 | 1,522 | 1,548 | 80,200 |
2021/01/20 | 1,542 | 1,573 | 1,539 | 1,568 | 60,100 |
2021/01/19 | 1,564 | 1,565 | 1,539 | 1,542 | 44,900 |
2021/01/18 | 1,510 | 1,575 | 1,510 | 1,568 | 98,000 |
2021/01/15 | 1,522 | 1,540 | 1,510 | 1,517 | 98,300 |
2021/01/14 | 1,565 | 1,565 | 1,502 | 1,505 | 141,600 |
2021/01/13 | 1,646 | 1,647 | 1,552 | 1,568 | 217,200 |
2021/01/12 | 1,630 | 1,659 | 1,601 | 1,644 | 155,800 |
2021/01/08 | 1,590 | 1,647 | 1,581 | 1,595 | 147,700 |
2021/01/07 | 1,601 | 1,615 | 1,573 | 1,579 | 101,300 |
2021/01/06 | 1,580 | 1,627 | 1,576 | 1,592 | 116,300 |
2021/01/05 | 1,573 | 1,614 | 1,560 | 1,576 | 175,900 |
2021/01/04 | 1,493 | 1,623 | 1,472 | 1,599 | 388,500 |