6034 MRT(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 805 | 832 | 805 | 830 | 7,600 | 830 |
| 2024-04-30 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 2024-04-26 | 810 | 810 | 799 | 800 | 3,000 | 800 |
| 2024-04-25 | 809 | 810 | 799 | 810 | 3,500 | 810 |
| 2024-04-24 | 823 | 825 | 815 | 815 | 2,600 | 815 |
| 2024-04-23 | 816 | 821 | 815 | 815 | 1,100 | 815 |
| 2024-04-22 | 807 | 822 | 800 | 816 | 6,300 | 816 |
| 2024-04-19 | 810 | 835 | 797 | 804 | 18,900 | 804 |
| 2024-04-18 | 804 | 808 | 792 | 802 | 2,700 | 802 |
| 2024-04-17 | 795 | 814 | 793 | 804 | 2,600 | 804 |
| 2024-04-16 | 806 | 807 | 793 | 795 | 1,800 | 795 |
| 2024-04-15 | 823 | 823 | 800 | 806 | 2,600 | 806 |
| 2024-04-12 | 816 | 824 | 807 | 814 | 2,100 | 814 |
| 2024-04-11 | 813 | 819 | 806 | 816 | 5,700 | 816 |
| 2024-04-10 | 807 | 814 | 796 | 814 | 4,100 | 814 |
| 2024-04-09 | 812 | 812 | 793 | 804 | 1,700 | 804 |
| 2024-04-08 | 797 | 814 | 796 | 799 | 3,900 | 799 |
| 2024-04-05 | 791 | 798 | 778 | 798 | 13,100 | 798 |
| 2024-04-04 | 799 | 799 | 793 | 794 | 4,800 | 794 |
| 2024-04-03 | 790 | 809 | 790 | 799 | 9,100 | 799 |
| 2024-04-02 | 816 | 816 | 792 | 797 | 33,700 | 797 |
| 2024-04-01 | 823 | 824 | 813 | 816 | 12,600 | 816 |
| 2024-03-29 | 829 | 832 | 820 | 823 | 16,700 | 823 |
| 2024-03-28 | 835 | 835 | 830 | 830 | 2,800 | 830 |
| 2024-03-27 | 833 | 837 | 830 | 830 | 6,400 | 830 |
| 2024-03-26 | 832 | 836 | 832 | 833 | 4,100 | 833 |
| 2024-03-25 | 845 | 845 | 833 | 833 | 7,300 | 833 |
| 2024-03-22 | 842 | 845 | 840 | 845 | 6,300 | 845 |
| 2024-03-21 | 843 | 857 | 842 | 842 | 14,900 | 842 |
| 2024-03-19 | 852 | 855 | 843 | 855 | 6,100 | 855 |
| 2024-03-18 | 850 | 857 | 849 | 855 | 11,000 | 855 |
| 2024-03-15 | 859 | 859 | 847 | 850 | 3,700 | 850 |
| 2024-03-14 | 858 | 858 | 847 | 847 | 1,700 | 847 |
| 2024-03-13 | 858 | 858 | 843 | 844 | 2,500 | 844 |
| 2024-03-12 | 826 | 858 | 826 | 858 | 8,500 | 858 |
| 2024-03-11 | 843 | 845 | 826 | 830 | 19,000 | 830 |
| 2024-03-08 | 839 | 857 | 838 | 843 | 9,600 | 843 |
| 2024-03-07 | 860 | 863 | 850 | 850 | 11,900 | 850 |
| 2024-03-06 | 849 | 869 | 849 | 860 | 6,600 | 860 |
| 2024-03-05 | 840 | 870 | 838 | 859 | 21,800 | 859 |
| 2024-03-04 | 848 | 865 | 840 | 848 | 10,600 | 848 |
| 2024-03-01 | 858 | 866 | 847 | 847 | 8,700 | 847 |
| 2024-02-29 | 870 | 870 | 853 | 855 | 10,100 | 855 |
| 2024-02-28 | 865 | 873 | 865 | 872 | 7,200 | 872 |
| 2024-02-27 | 853 | 865 | 849 | 864 | 7,000 | 864 |
| 2024-02-26 | 843 | 870 | 843 | 854 | 12,400 | 854 |
| 2024-02-22 | 859 | 859 | 842 | 843 | 22,400 | 843 |
| 2024-02-21 | 870 | 871 | 856 | 856 | 20,900 | 856 |
| 2024-02-20 | 901 | 901 | 876 | 879 | 12,100 | 879 |
| 2024-02-19 | 884 | 900 | 871 | 898 | 24,500 | 898 |
| 2024-02-16 | 861 | 910 | 842 | 884 | 49,700 | 884 |
| 2024-02-15 | 815 | 900 | 815 | 861 | 294,600 | 861 |
| 2024-02-14 | 981 | 989 | 956 | 965 | 42,200 | 965 |
| 2024-02-13 | 970 | 995 | 951 | 994 | 34,100 | 994 |
| 2024-02-09 | 968 | 969 | 954 | 969 | 8,200 | 969 |
| 2024-02-08 | 977 | 977 | 963 | 966 | 8,400 | 966 |
| 2024-02-07 | 999 | 1,000 | 978 | 978 | 11,500 | 978 |
| 2024-02-06 | 1,008 | 1,008 | 992 | 1,000 | 8,200 | 1,000 |
| 2024-02-05 | 987 | 1,023 | 987 | 1,007 | 15,500 | 1,007 |
| 2024-02-02 | 973 | 993 | 973 | 987 | 5,700 | 987 |
| 2024-02-01 | 998 | 998 | 972 | 972 | 16,900 | 972 |
| 2024-01-31 | 1,029 | 1,029 | 983 | 1,000 | 13,500 | 1,000 |
| 2024-01-30 | 1,028 | 1,028 | 1,002 | 1,013 | 12,700 | 1,013 |
| 2024-01-29 | 1,050 | 1,050 | 999 | 1,008 | 41,200 | 1,008 |
| 2024-01-26 | 975 | 1,020 | 965 | 1,019 | 41,200 | 1,019 |
| 2024-01-25 | 943 | 968 | 943 | 968 | 16,100 | 968 |
| 2024-01-24 | 914 | 947 | 914 | 944 | 16,900 | 944 |
| 2024-01-23 | 934 | 950 | 911 | 921 | 36,300 | 921 |
| 2024-01-22 | 919 | 935 | 910 | 920 | 27,200 | 920 |
| 2024-01-19 | 940 | 940 | 920 | 920 | 4,900 | 920 |
| 2024-01-18 | 927 | 932 | 912 | 931 | 11,700 | 931 |
| 2024-01-17 | 950 | 950 | 923 | 927 | 18,200 | 927 |
| 2024-01-16 | 946 | 955 | 940 | 948 | 10,300 | 948 |
| 2024-01-15 | 931 | 957 | 925 | 950 | 24,200 | 950 |
| 2024-01-12 | 935 | 943 | 923 | 930 | 12,600 | 930 |
| 2024-01-11 | 940 | 942 | 931 | 937 | 16,600 | 937 |
| 2024-01-10 | 951 | 953 | 944 | 948 | 7,700 | 948 |
| 2024-01-09 | 939 | 956 | 935 | 948 | 16,700 | 948 |
| 2024-01-05 | 946 | 946 | 912 | 915 | 13,700 | 915 |
| 2024-01-04 | 929 | 957 | 925 | 942 | 15,700 | 942 |
分割・併合履歴 ： [2016-03-29]1株→2株
