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
2023/12/29 930 935 919 931 13,300
2023/12/28 885 937 873 920 39,000
2023/12/27 864 892 850 883 81,300
2023/12/26 880 889 862 871 37,700
2023/12/25 889 892 880 886 34,600
2023/12/22 898 915 888 894 40,700
2023/12/21 915 950 888 903 38,900
2023/12/20 928 950 917 918 17,100
2023/12/19 922 932 914 928 11,500
2023/12/18 945 949 930 932 12,700
2023/12/15 942 975 940 960 21,100
2023/12/14 960 960 939 942 12,800
2023/12/13 938 948 936 943 7,500
2023/12/12 963 970 934 937 31,800
2023/12/11 974 983 963 963 12,300
2023/12/08 990 992 970 974 20,100
2023/12/07 993 1,001 991 991 6,400
2023/12/06 1,012 1,012 993 996 11,100
2023/12/05 1,014 1,014 995 1,010 13,900
2023/12/04 988 1,016 988 1,002 10,700
2023/12/01 988 1,001 986 988 11,600
2023/11/30 1,000 1,000 990 999 10,900
2023/11/29 1,007 1,010 999 1,001 9,100
2023/11/28 1,004 1,017 998 1,017 7,700
2023/11/27 1,024 1,024 1,002 1,010 5,100
2023/11/24 1,010 1,024 1,006 1,015 10,000
2023/11/22 1,008 1,027 1,008 1,015 6,000
2023/11/21 1,005 1,020 1,002 1,020 4,400
2023/11/20 991 1,028 990 1,005 12,000
2023/11/17 1,006 1,020 982 999 28,900
2023/11/16 1,011 1,065 1,006 1,017 23,500
2023/11/15 1,042 1,059 1,002 1,005 43,700
2023/11/14 1,091 1,091 1,055 1,072 18,700
2023/11/13 1,098 1,098 1,078 1,081 10,200
2023/11/10 1,106 1,106 1,073 1,092 7,000
2023/11/09 1,104 1,104 1,091 1,104 4,100
2023/11/08 1,102 1,104 1,090 1,099 5,300
2023/11/07 1,071 1,101 1,071 1,089 9,900
2023/11/06 1,056 1,095 1,056 1,072 11,500
2023/11/02 1,065 1,075 1,044 1,044 6,300
2023/11/01 1,062 1,074 1,050 1,059 3,700
2023/10/31 1,045 1,062 1,033 1,062 3,200
2023/10/30 1,090 1,090 1,045 1,049 11,100
2023/10/27 1,067 1,090 1,056 1,085 9,600
2023/10/26 1,061 1,067 1,052 1,067 6,300
2023/10/25 1,090 1,115 1,068 1,074 18,700
2023/10/24 1,032 1,080 1,006 1,080 17,900
2023/10/23 1,034 1,037 1,015 1,016 13,400
2023/10/20 1,036 1,050 1,029 1,050 7,400
2023/10/19 1,047 1,054 1,036 1,054 2,500
2023/10/18 1,049 1,059 1,035 1,059 3,300
2023/10/17 1,048 1,065 1,035 1,049 11,300
2023/10/16 1,064 1,064 1,031 1,035 8,200
2023/10/13 1,080 1,080 1,050 1,062 13,200
2023/10/12 1,070 1,080 1,058 1,080 23,900
2023/10/11 1,083 1,085 1,068 1,069 7,200
2023/10/10 1,090 1,106 1,081 1,082 7,300
2023/10/06 1,068 1,090 1,060 1,090 6,000
2023/10/05 1,061 1,080 1,047 1,067 16,400
2023/10/04 1,082 1,095 1,060 1,060 32,800
2023/10/03 1,128 1,128 1,101 1,102 20,000
2023/10/02 1,141 1,145 1,125 1,125 12,200
2023/09/29 1,143 1,154 1,134 1,134 11,300
2023/09/28 1,149 1,157 1,138 1,143 14,200
2023/09/27 1,151 1,170 1,141 1,162 7,400
2023/09/26 1,163 1,167 1,146 1,149 7,600
2023/09/25 1,141 1,171 1,139 1,168 8,100
2023/09/22 1,133 1,148 1,124 1,141 12,000
2023/09/21 1,142 1,151 1,133 1,134 12,600
2023/09/20 1,151 1,155 1,138 1,142 17,600
2023/09/19 1,152 1,186 1,152 1,157 16,000
2023/09/15 1,168 1,169 1,142 1,152 30,400
2023/09/14 1,169 1,182 1,162 1,162 17,000
2023/09/13 1,157 1,180 1,157 1,168 10,100
2023/09/12 1,158 1,170 1,157 1,157 7,200
2023/09/11 1,187 1,192 1,159 1,163 19,300
2023/09/08 1,170 1,178 1,168 1,178 14,200
2023/09/07 1,186 1,196 1,177 1,191 5,800
2023/09/06 1,182 1,191 1,175 1,186 15,800
2023/09/05 1,193 1,198 1,184 1,184 8,600
2023/09/04 1,182 1,196 1,180 1,193 6,800
2023/09/01 1,185 1,188 1,175 1,188 10,000
2023/08/31 1,180 1,206 1,180 1,185 11,800
2023/08/30 1,210 1,214 1,184 1,187 20,200
2023/08/29 1,199 1,217 1,199 1,211 6,100
2023/08/28 1,201 1,213 1,192 1,196 14,100
2023/08/25 1,185 1,200 1,180 1,200 7,100
2023/08/24 1,211 1,235 1,190 1,191 11,600
2023/08/23 1,202 1,211 1,180 1,211 10,100
2023/08/22 1,166 1,224 1,166 1,204 10,800
2023/08/21 1,161 1,218 1,161 1,163 19,300
2023/08/18 1,167 1,215 1,159 1,186 25,100
2023/08/17 1,182 1,186 1,151 1,185 21,200
2023/08/16 1,232 1,232 1,162 1,199 38,100
2023/08/15 1,265 1,275 1,242 1,246 9,300
2023/08/14 1,290 1,312 1,258 1,272 38,900
2023/08/10 1,307 1,317 1,275 1,294 26,400
2023/08/09 1,320 1,320 1,302 1,302 20,400
2023/08/08 1,307 1,330 1,305 1,320 17,700
2023/08/07 1,276 1,307 1,273 1,306 18,700
2023/08/04 1,281 1,295 1,275 1,275 9,200
2023/08/03 1,291 1,296 1,281 1,285 8,500
2023/08/02 1,281 1,291 1,281 1,290 6,400
2023/08/01 1,296 1,296 1,288 1,295 4,000
2023/07/31 1,305 1,305 1,282 1,296 10,800
2023/07/28 1,301 1,305 1,276 1,292 16,800
2023/07/27 1,298 1,313 1,296 1,305 15,200
2023/07/26 1,289 1,302 1,265 1,293 20,800
2023/07/25 1,275 1,285 1,265 1,275 13,600
2023/07/24 1,236 1,275 1,236 1,274 21,400
2023/07/21 1,246 1,254 1,229 1,236 14,300
2023/07/20 1,243 1,243 1,222 1,240 10,200
2023/07/19 1,229 1,247 1,217 1,243 8,800
2023/07/18 1,245 1,245 1,221 1,233 6,400
2023/07/14 1,238 1,244 1,221 1,229 4,600
2023/07/13 1,215 1,232 1,208 1,222 7,800
2023/07/12 1,230 1,232 1,212 1,220 8,600
2023/07/11 1,220 1,230 1,202 1,229 22,700
2023/07/10 1,226 1,238 1,212 1,218 11,300
2023/07/07 1,220 1,241 1,210 1,231 21,600
2023/07/06 1,258 1,258 1,230 1,240 18,500
2023/07/05 1,262 1,273 1,256 1,271 8,900
2023/07/04 1,258 1,276 1,240 1,275 25,700
2023/07/03 1,276 1,295 1,257 1,263 13,200
2023/06/30 1,318 1,318 1,271 1,275 24,900
2023/06/29 1,313 1,322 1,269 1,319 31,400
2023/06/28 1,270 1,306 1,265 1,304 30,700
2023/06/27 1,278 1,278 1,241 1,270 18,500
2023/06/26 1,273 1,285 1,259 1,267 17,300
2023/06/23 1,266 1,286 1,255 1,273 13,800
2023/06/22 1,289 1,302 1,257 1,265 27,200
2023/06/21 1,272 1,309 1,269 1,291 27,100
2023/06/20 1,267 1,278 1,255 1,273 16,400
2023/06/19 1,229 1,286 1,222 1,265 44,500
2023/06/16 1,200 1,229 1,200 1,229 16,900
2023/06/15 1,210 1,217 1,197 1,206 19,500
2023/06/14 1,228 1,230 1,205 1,208 21,500
2023/06/13 1,243 1,250 1,226 1,227 17,400
2023/06/12 1,210 1,232 1,207 1,227 13,200
2023/06/09 1,193 1,214 1,185 1,211 12,800
2023/06/08 1,193 1,218 1,178 1,179 18,400
2023/06/07 1,209 1,229 1,192 1,196 16,400
2023/06/06 1,210 1,221 1,204 1,209 13,500
2023/06/05 1,199 1,215 1,187 1,213 20,700
2023/06/02 1,133 1,171 1,132 1,171 22,400
2023/06/01 1,155 1,155 1,135 1,136 18,300
2023/05/31 1,180 1,188 1,158 1,158 20,700
2023/05/30 1,154 1,181 1,149 1,181 22,900
2023/05/29 1,181 1,209 1,175 1,175 15,700
2023/05/26 1,190 1,220 1,175 1,180 20,400
2023/05/25 1,183 1,200 1,144 1,185 46,900
2023/05/24 1,210 1,225 1,180 1,180 35,100
2023/05/23 1,217 1,228 1,202 1,219 33,000
2023/05/22 1,220 1,245 1,215 1,222 12,300
2023/05/19 1,234 1,267 1,215 1,219 25,500
2023/05/18 1,244 1,276 1,227 1,227 20,000
2023/05/17 1,217 1,263 1,215 1,251 17,500
2023/05/16 1,266 1,266 1,221 1,225 31,800
2023/05/15 1,227 1,288 1,227 1,271 45,100
2023/05/12 1,223 1,226 1,197 1,197 32,500
2023/05/11 1,205 1,232 1,205 1,214 9,500
2023/05/10 1,218 1,233 1,213 1,217 12,600
2023/05/09 1,249 1,249 1,225 1,225 6,400
2023/05/08 1,211 1,244 1,205 1,234 7,400
2023/05/02 1,226 1,242 1,219 1,220 13,800
2023/05/01 1,230 1,245 1,222 1,233 12,100
2023/04/28 1,219 1,236 1,218 1,221 9,400
2023/04/27 1,205 1,230 1,199 1,219 9,700
2023/04/26 1,250 1,250 1,200 1,218 26,100
2023/04/25 1,275 1,282 1,253 1,253 17,500
2023/04/24 1,270 1,298 1,270 1,279 14,900
2023/04/21 1,280 1,290 1,270 1,281 17,400
2023/04/20 1,296 1,305 1,277 1,277 40,400
2023/04/19 1,319 1,319 1,297 1,305 16,600
2023/04/18 1,321 1,325 1,307 1,325 18,600
2023/04/17 1,344 1,344 1,319 1,319 22,300
2023/04/14 1,334 1,356 1,327 1,344 17,100
2023/04/13 1,346 1,346 1,324 1,334 20,500
2023/04/12 1,333 1,359 1,326 1,347 42,900
2023/04/11 1,321 1,336 1,316 1,329 23,900
2023/04/10 1,289 1,319 1,287 1,308 26,700
2023/04/07 1,300 1,313 1,289 1,289 18,600
2023/04/06 1,270 1,302 1,267 1,300 20,300
2023/04/05 1,316 1,325 1,276 1,282 31,500
2023/04/04 1,321 1,338 1,304 1,304 18,600
2023/04/03 1,306 1,341 1,306 1,324 17,400
2023/03/31 1,325 1,333 1,281 1,306 22,400
2023/03/30 1,291 1,312 1,275 1,302 20,700
2023/03/29 1,296 1,300 1,282 1,286 26,100
2023/03/28 1,328 1,333 1,299 1,304 34,900
2023/03/27 1,343 1,364 1,325 1,326 42,000
2023/03/24 1,334 1,346 1,305 1,313 39,800
2023/03/23 1,290 1,327 1,270 1,322 35,100
2023/03/22 1,294 1,313 1,279 1,290 36,100
2023/03/20 1,273 1,311 1,261 1,264 47,200
2023/03/17 1,237 1,299 1,237 1,283 37,500
2023/03/16 1,254 1,264 1,219 1,235 67,500
2023/03/15 1,238 1,273 1,230 1,269 111,800
2023/03/14 1,197 1,200 1,168 1,168 56,900
2023/03/13 1,225 1,240 1,208 1,219 42,000
2023/03/10 1,262 1,276 1,250 1,250 24,200
2023/03/09 1,254 1,270 1,254 1,270 13,000
2023/03/08 1,256 1,270 1,250 1,259 21,100
2023/03/07 1,260 1,278 1,259 1,265 21,400
2023/03/06 1,285 1,285 1,260 1,262 29,800
2023/03/03 1,259 1,267 1,241 1,255 25,800
2023/03/02 1,245 1,270 1,231 1,249 23,100
2023/03/01 1,266 1,266 1,234 1,234 30,100
2023/02/28 1,240 1,272 1,232 1,258 27,500
2023/02/27 1,236 1,271 1,225 1,247 30,600
2023/02/24 1,245 1,279 1,244 1,250 47,400
2023/02/22 1,253 1,265 1,226 1,250 51,700
2023/02/21 1,300 1,300 1,259 1,272 61,800
2023/02/20 1,333 1,338 1,300 1,300 51,800
2023/02/17 1,345 1,365 1,313 1,333 69,100
2023/02/16 1,372 1,409 1,345 1,366 52,300
2023/02/15 1,285 1,390 1,282 1,372 270,300
2023/02/14 1,502 1,508 1,446 1,446 116,900
2023/02/13 1,535 1,535 1,473 1,511 59,200
2023/02/10 1,598 1,598 1,542 1,543 36,900
2023/02/09 1,572 1,595 1,570 1,585 13,600
2023/02/08 1,561 1,595 1,561 1,592 27,800
2023/02/07 1,575 1,578 1,563 1,567 13,500
2023/02/06 1,585 1,585 1,561 1,575 15,200
2023/02/03 1,555 1,577 1,555 1,565 10,300
2023/02/02 1,587 1,588 1,554 1,563 28,300
2023/02/01 1,535 1,565 1,535 1,564 33,700
2023/01/31 1,528 1,535 1,511 1,535 22,300
2023/01/30 1,569 1,575 1,527 1,530 52,800
2023/01/27 1,609 1,609 1,561 1,576 40,000
2023/01/26 1,621 1,632 1,585 1,591 42,900
2023/01/25 1,595 1,635 1,585 1,616 39,700
2023/01/24 1,637 1,637 1,591 1,591 32,700
2023/01/23 1,605 1,625 1,601 1,625 27,000
2023/01/20 1,569 1,599 1,569 1,590 20,700
2023/01/19 1,573 1,593 1,570 1,582 27,500
2023/01/18 1,599 1,639 1,560 1,605 53,100
2023/01/17 1,620 1,629 1,591 1,593 21,400
2023/01/16 1,616 1,629 1,595 1,598 23,300
2023/01/13 1,638 1,658 1,624 1,630 28,500
2023/01/12 1,680 1,709 1,626 1,665 54,400
2023/01/11 1,639 1,664 1,637 1,657 38,600
2023/01/10 1,609 1,643 1,604 1,623 41,100
2023/01/06 1,568 1,586 1,540 1,577 34,500
2023/01/05 1,604 1,623 1,570 1,570 51,300
2023/01/04 1,631 1,645 1,564 1,564 76,900

このページの先頭へ