6034 MRT(株) の時系列データ [2023年度]

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

分割・併合履歴： [2016-03-29]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30