1. HOME >
  2. 株価時系列 >
  3. 6034 >
  4. 2020年

6034 MRT(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4631,4711,4301,46397,6001,463
2020-12-291,4571,4921,4441,469110,3001,469
2020-12-281,5141,5211,4531,457166,6001,457
2020-12-251,5131,5331,4801,497103,3001,497
2020-12-241,4951,5191,4811,515127,0001,515
2020-12-231,4801,5191,4581,48698,4001,486
2020-12-221,5521,5751,4521,460300,0001,460
2020-12-211,6601,6901,5561,572303,1001,572
2020-12-181,6701,7301,6551,660207,4001,660
2020-12-171,6831,7111,6121,693331,0001,693
2020-12-161,7641,7641,6701,710359,4001,710
2020-12-151,7061,7731,7011,769368,5001,769
2020-12-141,6601,7401,6401,716398,6001,716
2020-12-111,6831,7201,6311,664461,0001,664
2020-12-101,5861,7251,5711,634747,7001,634
2020-12-091,5601,6581,5301,598881,9001,598
2020-12-081,5571,5851,4411,473526,2001,473
2020-12-071,5511,6641,5031,608674,5001,608
2020-12-041,4791,5701,4701,567461,5001,567
2020-12-031,4621,4921,4181,432124,8001,432
2020-12-021,4601,5081,4381,461209,4001,461
2020-12-011,4111,4551,4011,434112,9001,434
2020-11-301,4401,4501,4051,41577,5001,415
2020-11-271,4301,4401,4051,42064,7001,420
2020-11-261,3901,4451,3901,42868,7001,428
2020-11-251,4341,4401,3891,396127,3001,396
2020-11-241,4721,4721,4241,43082,5001,430
2020-11-201,4651,4841,4221,45799,8001,457
2020-11-191,4011,4821,4011,452190,4001,452
2020-11-181,3811,4441,3811,416106,2001,416
2020-11-171,4251,4301,3781,407124,7001,407
2020-11-161,4581,4761,4101,430133,6001,430
2020-11-131,3851,4641,3761,464235,4001,464
2020-11-121,4001,4091,3451,376189,6001,376
2020-11-111,3511,4071,2861,388388,8001,388
2020-11-101,5661,5661,4431,484324,5001,484
2020-11-091,4881,5901,4821,581301,0001,581
2020-11-061,5591,5591,4581,468216,3001,468
2020-11-051,5141,5521,4811,522222,5001,522
2020-11-041,4511,5001,4331,492138,8001,492
2020-11-021,4771,4921,4151,431133,9001,431
2020-10-301,5561,5831,4251,447320,9001,447
2020-10-291,5701,5931,5331,553250,8001,553
2020-10-281,6131,6851,5911,610199,1001,610
2020-10-271,5461,6531,5011,613248,1001,613
2020-10-261,6421,7201,5731,573259,8001,573
2020-10-231,7431,7431,5351,650598,2001,650
2020-10-221,8531,9041,6801,765534,2001,765
2020-10-211,8261,9321,7731,893708,0001,893
2020-10-201,6651,8601,6591,852760,8001,852
2020-10-191,6491,6731,5851,668406,4001,668
2020-10-161,6141,6481,5571,600399,7001,600
2020-10-151,5751,6451,5261,635554,1001,635
2020-10-141,4971,5751,4731,563328,2001,563
2020-10-131,5251,5421,4751,483242,4001,483
2020-10-121,4801,5401,4701,526439,8001,526
2020-10-091,4011,4701,3871,451216,0001,451
2020-10-081,3871,4151,3801,39876,2001,398
2020-10-071,3901,4081,3801,39145,0001,391
2020-10-061,4131,4181,3911,40069,2001,400
2020-10-051,4101,4301,4021,40556,3001,405
2020-10-021,4231,4371,3881,39790,3001,397
2020-09-301,4571,4571,4171,42146,7001,421
2020-09-291,4231,4621,4221,44984,3001,449
2020-09-281,4571,4691,4101,42380,3001,423
2020-09-251,4241,4461,4061,43861,5001,438
2020-09-241,4411,4431,3951,40089,3001,400
2020-09-231,4711,4721,4371,45467,0001,454
2020-09-181,4691,4721,4451,46068,0001,460
2020-09-171,4501,4821,4301,445135,6001,445
2020-09-161,4101,4351,4001,41588,0001,415
2020-09-151,3431,3941,3431,39490,0001,394
2020-09-141,3631,3731,3261,34381,7001,343
2020-09-111,4051,4101,3331,358175,7001,358
2020-09-101,4441,4611,4061,40663,8001,406
2020-09-091,4501,4681,4351,44164,4001,441
2020-09-081,4791,5031,4501,47363,6001,473
2020-09-071,5161,5231,4461,450156,7001,450
2020-09-041,4621,5091,4601,46896,6001,468
2020-09-031,4651,5301,4521,517235,1001,517
2020-09-021,5001,5101,4631,469105,8001,469
2020-09-011,4971,5051,4791,49874,6001,498
2020-08-311,4711,4911,4561,46790,6001,467
2020-08-281,5281,5471,3971,424258,3001,424
2020-08-271,5161,5251,4851,517125,5001,517
2020-08-261,4801,5341,4501,522286,3001,522
2020-08-251,4951,5181,4471,450287,3001,450
2020-08-241,4131,4931,3801,484340,8001,484
2020-08-211,3591,4131,3491,394146,6001,394
2020-08-201,3461,3801,3381,360124,0001,360
2020-08-191,3381,3531,3241,34270,8001,342
2020-08-181,3351,3521,3211,33756,9001,337
2020-08-171,3351,3451,2911,334132,1001,334
2020-08-141,2401,3751,2401,331293,8001,331
2020-08-131,2701,2801,2351,23769,5001,237
2020-08-121,2271,3021,2251,268118,8001,268
2020-08-111,2681,3301,2681,31795,7001,317
2020-08-071,3081,3161,2651,26845,8001,268
2020-08-061,3091,3261,2891,29863,3001,298
2020-08-051,2791,3131,2761,30250,1001,302
2020-08-041,2931,3001,2641,28054,2001,280
2020-08-031,2401,2881,2211,28661,7001,286
2020-07-311,3181,3301,2331,24593,5001,245
2020-07-301,3121,3381,3001,32249,6001,322
2020-07-291,3151,3301,2951,31162,7001,311
2020-07-281,3411,3701,3221,33063,1001,330
2020-07-271,3351,4161,3351,371168,7001,371
2020-07-221,3481,3481,3211,33033,4001,330
2020-07-211,3191,3461,3091,33547,0001,335
2020-07-201,3021,3681,2831,313173,3001,313
2020-07-171,3141,3331,2781,28184,7001,281
2020-07-161,3351,3411,3131,32239,1001,322
2020-07-151,3221,3521,3151,34747,6001,347
2020-07-141,3501,3551,2901,32180,5001,321
2020-07-131,3711,3761,3401,37447,5001,374
2020-07-101,3511,3831,3391,35461,2001,354
2020-07-091,4131,4131,3501,350138,5001,350
2020-07-081,4131,4391,3851,42262,5001,422
2020-07-071,4101,4331,3771,39282,5001,392
2020-07-061,3201,4131,2961,399125,2001,399
2020-07-031,2851,3431,2801,32098,7001,320
2020-07-021,4241,4241,2891,290240,9001,290
2020-07-011,4841,4841,4001,40798,8001,407
2020-06-301,4351,4641,4081,460131,9001,460
2020-06-291,4501,4911,4181,429124,4001,429
2020-06-261,5401,5431,4551,487170,5001,487
2020-06-251,5101,5551,5011,522193,7001,522
2020-06-241,5311,5461,5081,522149,8001,522
2020-06-231,5441,5601,4871,510326,0001,510
2020-06-221,5351,6401,5001,5411,538,6001,541
2020-06-191,3821,4281,3821,410106,1001,410
2020-06-181,4231,4381,3651,384115,5001,384
2020-06-171,4141,4291,3891,42180,5001,421
2020-06-161,3901,4541,3841,395157,3001,395
2020-06-151,4061,4321,3511,355167,5001,355
2020-06-121,3661,4301,3451,401197,0001,401
2020-06-111,4711,5231,4411,456266,8001,456
2020-06-101,4651,5071,4381,443207,6001,443
2020-06-091,5171,5341,4621,476316,7001,476
2020-06-081,6191,6421,5071,5251,751,5001,525
2020-06-051,4181,4281,3851,405113,4001,405
2020-06-041,4311,4661,4191,427104,6001,427
2020-06-031,4701,4761,4271,435127,6001,435
2020-06-021,5001,5081,4541,470183,8001,470
2020-06-011,4551,5001,4311,493215,9001,493
2020-05-291,4621,5901,4351,4801,004,6001,480
2020-05-281,3901,5151,3701,502420,9001,502
2020-05-271,3801,4141,3431,40894,9001,408
2020-05-261,4401,4521,3851,390165,0001,390
2020-05-251,4871,4971,4551,468110,7001,468
2020-05-221,4661,5061,4241,482186,6001,482
2020-05-211,5441,5691,4651,481270,1001,481
2020-05-201,5291,5911,5221,565384,1001,565
2020-05-191,5251,5601,4811,501332,7001,501
2020-05-181,4601,5641,4021,563641,7001,563
2020-05-151,3741,4201,3531,420210,5001,420
2020-05-141,4001,4701,3751,404387,8001,404
2020-05-131,3361,4131,3231,356231,3001,356
2020-05-121,2521,4021,2521,364311,4001,364
2020-05-111,3001,3051,2571,258147,8001,258
2020-05-081,3351,3451,2901,291156,5001,291
2020-05-071,2841,3521,2721,338252,4001,338
2020-05-011,3051,3251,2661,314233,7001,314
2020-04-301,4031,4051,2901,292369,8001,292
2020-04-281,4981,5111,3821,418359,1001,418
2020-04-271,5101,5181,4711,482146,2001,482
2020-04-241,4471,4821,4351,480128,1001,480
2020-04-231,4301,4861,4101,480186,8001,480
2020-04-221,4081,4151,3501,391162,2001,391
2020-04-211,4821,5011,4001,442236,5001,442
2020-04-201,5511,6101,5201,532425,1001,532
2020-04-171,5431,6051,4711,520409,1001,520
2020-04-161,4571,6041,4501,543867,2001,543
2020-04-151,4911,5171,4351,465426,5001,465
2020-04-141,5501,5501,4921,530557,7001,530
2020-04-131,5911,6491,5711,6011,019,2001,601
2020-04-101,5011,6801,5001,5512,554,6001,551
2020-04-091,5601,5811,4551,4801,221,5001,480
2020-04-081,7211,8171,5911,6091,891,7001,609
2020-04-071,6611,8191,5151,7612,879,8001,761
2020-04-061,5971,6371,4801,6372,357,9001,637
2020-04-031,7591,8591,2871,3373,982,3001,337
2020-04-021,4291,6391,3901,6394,820,6001,639
2020-04-011,2331,4131,1811,3394,017,9001,339
2020-03-311,1201,2001,0541,113617,0001,113
2020-03-301,0101,1201,0101,120355,7001,120
2020-03-27945982895970215,800970
2020-03-26884984856930285,900930
2020-03-25912918876884141,800884
2020-03-24860913852873189,000873
2020-03-23874878806815212,300815
2020-03-199861,012888888379,100888
2020-03-189751,029975995327,100995
2020-03-178741,003858975657,700975
2020-03-16872949835889486,700889
2020-03-13866923820831759,000831
2020-03-128889758799261,250,000926
2020-03-11905934836855220,200855
2020-03-10900942845910194,400910
2020-03-099961,050905918222,400918
2020-03-061,0661,0771,0101,054206,1001,054
2020-03-051,1501,1531,0631,079214,3001,079
2020-03-041,1001,1541,1001,125172,9001,125
2020-03-031,1621,1921,0731,125607,6001,125
2020-03-021,0381,1401,0381,140664,3001,140
2020-02-281,0621,101989990392,600990
2020-02-271,1441,2161,1141,121303,6001,121
2020-02-261,3001,3401,1131,166941,1001,166
2020-02-251,2211,3621,1831,3281,184,0001,328
2020-02-211,2551,3301,2281,251642,9001,251
2020-02-201,2281,3101,1921,297899,9001,297
2020-02-191,1531,3651,1451,2441,871,4001,244
2020-02-181,0701,1351,0501,135348,3001,135
2020-02-171,0501,1149951,052297,8001,052
2020-02-141,0231,0361,0051,02450,4001,024
2020-02-131,0331,0611,0191,031128,8001,031
2020-02-129741,0279641,027125,2001,027
2020-02-1094295993095925,300959
2020-02-0794995093394213,100942
2020-02-0695195694094116,600941
2020-02-0594396194395026,000950
2020-02-0490294390294225,200942
2020-02-0388891288590731,500907
2020-01-3190092089990524,100905
2020-01-3093394189590153,400901
2020-01-2995895893193320,000933
2020-01-2893195891495833,100958
2020-01-2795995993994040,200940
2020-01-2497398595296663,100966
2020-01-2395096093794931,600949
2020-01-229479559469506,100950
2020-01-2196397594595622,400956
2020-01-2096898995996118,500961
2020-01-1794296593796021,400960
2020-01-1695695893794121,900941
2020-01-1593696693695833,800958
2020-01-1493194092493015,600930
2020-01-1092093791592718,200927
2020-01-0991092791091924,600919
2020-01-0891591688590035,500900
2020-01-0791193391192410,300924
2020-01-0691892690491331,100913

分割・併合履歴 ： [2016-03-29]1株→2株