6034 MRT(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 670 | 685 | 635 | 685 | 19,000 | 685 |
| 2025-04-03 | 680 | 687 | 680 | 680 | 2,100 | 680 |
| 2025-04-02 | 697 | 697 | 687 | 691 | 900 | 691 |
| 2025-04-01 | 689 | 697 | 670 | 697 | 10,500 | 697 |
| 2025-03-31 | 695 | 697 | 689 | 690 | 2,300 | 690 |
| 2025-03-28 | 694 | 700 | 694 | 699 | 500 | 699 |
| 2025-03-27 | 700 | 700 | 697 | 697 | 2,000 | 697 |
| 2025-03-26 | 694 | 706 | 694 | 696 | 1,400 | 696 |
| 2025-03-25 | 713 | 720 | 708 | 708 | 1,800 | 708 |
| 2025-03-24 | 714 | 719 | 708 | 711 | 1,500 | 711 |
| 2025-03-21 | 713 | 723 | 708 | 714 | 3,700 | 714 |
| 2025-03-19 | 712 | 719 | 708 | 715 | 9,100 | 715 |
| 2025-03-18 | 712 | 719 | 708 | 715 | 1,600 | 715 |
| 2025-03-17 | 719 | 721 | 712 | 712 | 5,900 | 712 |
| 2025-03-14 | 696 | 710 | 691 | 710 | 5,100 | 710 |
| 2025-03-13 | 685 | 715 | 685 | 690 | 9,500 | 690 |
| 2025-03-12 | 677 | 690 | 677 | 680 | 3,500 | 680 |
| 2025-03-11 | 672 | 684 | 672 | 680 | 5,200 | 680 |
| 2025-03-10 | 690 | 697 | 685 | 685 | 6,200 | 685 |
| 2025-03-07 | 676 | 698 | 675 | 698 | 4,600 | 698 |
| 2025-03-06 | 674 | 708 | 671 | 681 | 17,700 | 681 |
| 2025-03-05 | 692 | 702 | 691 | 694 | 7,100 | 694 |
| 2025-03-04 | 701 | 719 | 696 | 696 | 9,700 | 696 |
| 2025-03-03 | 704 | 709 | 701 | 709 | 2,200 | 709 |
| 2025-02-28 | 702 | 717 | 700 | 701 | 6,200 | 701 |
| 2025-02-27 | 712 | 720 | 705 | 705 | 2,400 | 705 |
| 2025-02-26 | 708 | 717 | 708 | 715 | 1,300 | 715 |
| 2025-02-25 | 721 | 721 | 709 | 712 | 1,000 | 712 |
| 2025-02-21 | 730 | 736 | 724 | 724 | 3,200 | 724 |
| 2025-02-20 | 744 | 744 | 722 | 740 | 4,200 | 740 |
| 2025-02-19 | 742 | 742 | 727 | 735 | 3,000 | 735 |
| 2025-02-18 | 713 | 742 | 711 | 742 | 6,400 | 742 |
| 2025-02-17 | 739 | 739 | 690 | 728 | 22,800 | 728 |
| 2025-02-14 | 736 | 748 | 723 | 728 | 3,000 | 728 |
| 2025-02-13 | 720 | 750 | 716 | 738 | 7,700 | 738 |
| 2025-02-12 | 715 | 720 | 715 | 716 | 2,900 | 716 |
| 2025-02-10 | 710 | 714 | 703 | 714 | 3,200 | 714 |
| 2025-02-07 | 710 | 711 | 702 | 711 | 5,300 | 711 |
| 2025-02-06 | 706 | 714 | 702 | 710 | 4,300 | 710 |
| 2025-02-05 | 706 | 706 | 698 | 706 | 3,600 | 706 |
| 2025-02-04 | 700 | 709 | 698 | 699 | 5,900 | 699 |
| 2025-02-03 | 707 | 708 | 701 | 705 | 12,700 | 705 |
| 2025-01-31 | 696 | 705 | 696 | 698 | 1,700 | 698 |
| 2025-01-30 | 705 | 705 | 699 | 699 | 2,800 | 699 |
| 2025-01-29 | 702 | 704 | 700 | 704 | 1,100 | 704 |
| 2025-01-28 | 700 | 709 | 699 | 703 | 4,500 | 703 |
| 2025-01-27 | 699 | 708 | 698 | 701 | 1,700 | 701 |
| 2025-01-24 | 707 | 707 | 700 | 700 | 6,400 | 700 |
| 2025-01-23 | 714 | 718 | 702 | 708 | 4,500 | 708 |
| 2025-01-22 | 696 | 714 | 696 | 714 | 3,200 | 714 |
| 2025-01-21 | 695 | 698 | 692 | 695 | 4,100 | 695 |
| 2025-01-20 | 705 | 718 | 698 | 700 | 3,200 | 700 |
| 2025-01-17 | 700 | 711 | 700 | 705 | 2,300 | 705 |
| 2025-01-16 | 740 | 741 | 708 | 708 | 6,600 | 708 |
| 2025-01-15 | 767 | 767 | 729 | 740 | 7,100 | 740 |
| 2025-01-14 | 776 | 776 | 745 | 761 | 12,000 | 761 |
| 2025-01-10 | 751 | 754 | 740 | 746 | 11,700 | 746 |
| 2025-01-09 | 706 | 760 | 706 | 746 | 25,800 | 746 |
| 2025-01-08 | 699 | 713 | 696 | 711 | 6,600 | 711 |
| 2025-01-07 | 707 | 707 | 688 | 705 | 3,100 | 705 |
| 2025-01-06 | 674 | 708 | 672 | 703 | 10,300 | 703 |
分割・併合履歴 ： [2016-03-29]1株→2株