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
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

このページの先頭へ