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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 674 | 680 | 670 | 674 | 2,700 | 674 |
| 2024-12-27 | 670 | 689 | 670 | 674 | 8,200 | 674 |
| 2024-12-26 | 672 | 675 | 652 | 673 | 11,700 | 673 |
| 2024-12-25 | 670 | 675 | 666 | 674 | 14,100 | 674 |
| 2024-12-24 | 669 | 671 | 665 | 668 | 6,100 | 668 |
| 2024-12-23 | 675 | 675 | 670 | 670 | 16,400 | 670 |
| 2024-12-20 | 683 | 683 | 675 | 675 | 9,300 | 675 |
| 2024-12-19 | 683 | 684 | 675 | 680 | 11,500 | 680 |
| 2024-12-18 | 681 | 683 | 677 | 683 | 8,800 | 683 |
| 2024-12-17 | 691 | 691 | 682 | 682 | 5,500 | 682 |
| 2024-12-16 | 696 | 700 | 690 | 690 | 5,800 | 690 |
| 2024-12-13 | 695 | 709 | 695 | 698 | 3,800 | 698 |
| 2024-12-12 | 702 | 705 | 695 | 695 | 5,000 | 695 |
| 2024-12-11 | 699 | 709 | 699 | 702 | 4,000 | 702 |
| 2024-12-10 | 700 | 708 | 700 | 701 | 2,400 | 701 |
| 2024-12-09 | 711 | 711 | 701 | 702 | 3,700 | 702 |
| 2024-12-06 | 721 | 722 | 708 | 711 | 4,300 | 711 |
| 2024-12-05 | 711 | 718 | 703 | 718 | 8,300 | 718 |
| 2024-12-04 | 700 | 707 | 700 | 700 | 10,700 | 700 |
| 2024-12-03 | 697 | 708 | 697 | 698 | 10,000 | 698 |
| 2024-12-02 | 716 | 717 | 695 | 697 | 18,100 | 697 |
| 2024-11-29 | 733 | 733 | 719 | 719 | 2,400 | 719 |
| 2024-11-28 | 722 | 741 | 722 | 733 | 3,000 | 733 |
| 2024-11-27 | 730 | 733 | 726 | 733 | 3,100 | 733 |
| 2024-11-26 | 739 | 739 | 725 | 732 | 6,300 | 732 |
| 2024-11-25 | 742 | 742 | 723 | 739 | 1,100 | 739 |
| 2024-11-22 | 732 | 743 | 719 | 742 | 12,100 | 742 |
| 2024-11-21 | 761 | 774 | 743 | 746 | 13,600 | 746 |
| 2024-11-20 | 772 | 776 | 760 | 760 | 6,400 | 760 |
| 2024-11-19 | 774 | 782 | 766 | 769 | 6,300 | 769 |
| 2024-11-18 | 760 | 783 | 760 | 783 | 7,400 | 783 |
| 2024-11-15 | 775 | 796 | 762 | 781 | 28,300 | 781 |
| 2024-11-14 | 791 | 884 | 774 | 861 | 21,800 | 861 |
| 2024-11-13 | 791 | 794 | 778 | 792 | 3,900 | 792 |
| 2024-11-12 | 787 | 795 | 783 | 794 | 2,300 | 794 |
| 2024-11-11 | 800 | 808 | 799 | 802 | 3,300 | 802 |
| 2024-11-08 | 800 | 804 | 787 | 799 | 3,300 | 799 |
| 2024-11-07 | 796 | 804 | 786 | 799 | 3,900 | 799 |
| 2024-11-06 | 797 | 808 | 777 | 793 | 6,300 | 793 |
| 2024-11-05 | 790 | 805 | 777 | 797 | 1,100 | 797 |
| 2024-11-01 | 798 | 812 | 790 | 798 | 3,900 | 798 |
| 2024-10-31 | 813 | 813 | 813 | 813 | 700 | 813 |
| 2024-10-30 | 816 | 816 | 785 | 807 | 5,100 | 807 |
| 2024-10-29 | 800 | 816 | 793 | 807 | 3,700 | 807 |
| 2024-10-28 | 773 | 806 | 773 | 803 | 9,100 | 803 |
| 2024-10-25 | 785 | 795 | 777 | 783 | 6,900 | 783 |
| 2024-10-24 | 790 | 800 | 778 | 800 | 13,000 | 800 |
| 2024-10-23 | 818 | 826 | 799 | 799 | 10,300 | 799 |
| 2024-10-22 | 823 | 827 | 804 | 818 | 6,600 | 818 |
| 2024-10-21 | 821 | 830 | 818 | 826 | 2,600 | 826 |
| 2024-10-18 | 834 | 834 | 815 | 827 | 7,700 | 827 |
| 2024-10-17 | 829 | 834 | 819 | 834 | 5,600 | 834 |
| 2024-10-16 | 817 | 834 | 817 | 834 | 5,400 | 834 |
| 2024-10-15 | 846 | 846 | 816 | 828 | 5,900 | 828 |
| 2024-10-11 | 815 | 827 | 812 | 816 | 4,700 | 816 |
| 2024-10-10 | 843 | 843 | 812 | 830 | 15,000 | 830 |
| 2024-10-09 | 810 | 833 | 804 | 833 | 11,500 | 833 |
| 2024-10-08 | 835 | 842 | 803 | 809 | 26,000 | 809 |
| 2024-10-07 | 849 | 875 | 847 | 848 | 16,900 | 848 |
| 2024-10-04 | 820 | 845 | 820 | 845 | 24,100 | 845 |
| 2024-10-03 | 816 | 820 | 810 | 818 | 8,000 | 818 |
| 2024-10-02 | 815 | 815 | 802 | 811 | 5,600 | 811 |
| 2024-10-01 | 814 | 819 | 803 | 811 | 8,700 | 811 |
| 2024-09-30 | 788 | 806 | 788 | 796 | 12,700 | 796 |
| 2024-09-27 | 811 | 828 | 802 | 816 | 26,600 | 816 |
| 2024-09-26 | 832 | 837 | 796 | 811 | 67,100 | 811 |
| 2024-09-25 | 835 | 842 | 829 | 841 | 22,300 | 841 |
| 2024-09-24 | 852 | 859 | 820 | 832 | 67,700 | 832 |
| 2024-09-20 | 869 | 880 | 852 | 860 | 48,700 | 860 |
| 2024-09-19 | 839 | 868 | 839 | 855 | 29,800 | 855 |
| 2024-09-18 | 837 | 868 | 831 | 850 | 72,800 | 850 |
| 2024-09-17 | 860 | 860 | 827 | 837 | 108,400 | 837 |
| 2024-09-13 | 905 | 979 | 856 | 866 | 863,600 | 866 |
| 2024-09-12 | 890 | 918 | 873 | 875 | 171,400 | 875 |
| 2024-09-11 | 1,019 | 1,029 | 869 | 896 | 499,700 | 896 |
| 2024-09-10 | 1,016 | 1,034 | 964 | 987 | 500,200 | 987 |
| 2024-09-09 | 1,044 | 1,168 | 935 | 1,019 | 2,803,000 | 1,019 |
| 2024-09-06 | 969 | 1,014 | 966 | 1,014 | 632,500 | 1,014 |
| 2024-09-05 | 864 | 864 | 864 | 864 | 21,500 | 864 |
| 2024-09-04 | 664 | 714 | 664 | 714 | 7,300 | 714 |
| 2024-09-03 | 691 | 691 | 684 | 684 | 1,200 | 684 |
| 2024-09-02 | 718 | 718 | 692 | 693 | 6,200 | 693 |
| 2024-08-30 | 710 | 714 | 694 | 714 | 5,400 | 714 |
| 2024-08-29 | 680 | 716 | 677 | 716 | 7,500 | 716 |
| 2024-08-28 | 696 | 701 | 690 | 690 | 700 | 690 |
| 2024-08-27 | 693 | 700 | 691 | 700 | 1,800 | 700 |
| 2024-08-26 | 702 | 704 | 692 | 692 | 2,100 | 692 |
| 2024-08-23 | 695 | 699 | 695 | 699 | 1,000 | 699 |
| 2024-08-22 | 700 | 700 | 682 | 693 | 3,300 | 693 |
| 2024-08-21 | 698 | 702 | 698 | 698 | 2,300 | 698 |
| 2024-08-20 | 720 | 720 | 698 | 698 | 7,300 | 698 |
| 2024-08-19 | 695 | 703 | 695 | 695 | 4,600 | 695 |
| 2024-08-16 | 671 | 690 | 670 | 690 | 3,400 | 690 |
| 2024-08-15 | 650 | 670 | 649 | 670 | 9,100 | 670 |
| 2024-08-14 | 646 | 660 | 646 | 655 | 3,000 | 655 |
| 2024-08-13 | 639 | 665 | 626 | 651 | 7,500 | 651 |
| 2024-08-09 | 605 | 665 | 605 | 648 | 5,300 | 648 |
| 2024-08-08 | 598 | 622 | 598 | 605 | 2,800 | 605 |
| 2024-08-07 | 580 | 630 | 580 | 604 | 46,700 | 604 |
| 2024-08-06 | 580 | 648 | 580 | 606 | 21,300 | 606 |
| 2024-08-05 | 673 | 673 | 574 | 574 | 26,600 | 574 |
| 2024-08-02 | 721 | 722 | 701 | 702 | 12,500 | 702 |
| 2024-08-01 | 755 | 755 | 736 | 747 | 5,400 | 747 |
| 2024-07-31 | 740 | 768 | 740 | 766 | 8,000 | 766 |
| 2024-07-30 | 738 | 767 | 738 | 744 | 15,100 | 744 |
| 2024-07-29 | 765 | 771 | 738 | 738 | 13,900 | 738 |
| 2024-07-26 | 765 | 775 | 763 | 773 | 5,500 | 773 |
| 2024-07-25 | 782 | 782 | 769 | 769 | 3,700 | 769 |
| 2024-07-24 | 795 | 807 | 781 | 782 | 11,900 | 782 |
| 2024-07-23 | 795 | 805 | 795 | 805 | 2,900 | 805 |
| 2024-07-22 | 817 | 817 | 795 | 795 | 3,800 | 795 |
| 2024-07-19 | 797 | 810 | 797 | 810 | 3,200 | 810 |
| 2024-07-18 | 807 | 807 | 800 | 804 | 2,500 | 804 |
| 2024-07-17 | 809 | 811 | 794 | 805 | 2,300 | 805 |
| 2024-07-16 | 819 | 819 | 790 | 803 | 6,600 | 803 |
| 2024-07-12 | 795 | 804 | 795 | 802 | 4,400 | 802 |
| 2024-07-11 | 819 | 819 | 792 | 795 | 11,500 | 795 |
| 2024-07-10 | 827 | 827 | 804 | 819 | 3,400 | 819 |
| 2024-07-09 | 811 | 830 | 798 | 828 | 13,600 | 828 |
| 2024-07-08 | 850 | 850 | 805 | 810 | 7,400 | 810 |
| 2024-07-05 | 851 | 864 | 847 | 850 | 8,000 | 850 |
| 2024-07-04 | 829 | 858 | 829 | 850 | 10,000 | 850 |
| 2024-07-03 | 805 | 839 | 805 | 830 | 12,900 | 830 |
| 2024-07-02 | 815 | 823 | 803 | 803 | 2,400 | 803 |
| 2024-07-01 | 820 | 822 | 818 | 818 | 4,200 | 818 |
| 2024-06-28 | 830 | 834 | 822 | 825 | 3,700 | 825 |
| 2024-06-27 | 846 | 847 | 832 | 845 | 2,200 | 845 |
| 2024-06-26 | 844 | 856 | 830 | 854 | 6,600 | 854 |
| 2024-06-25 | 845 | 852 | 844 | 845 | 1,900 | 845 |
| 2024-06-24 | 855 | 858 | 840 | 848 | 2,200 | 848 |
| 2024-06-21 | 852 | 856 | 849 | 855 | 3,600 | 855 |
| 2024-06-20 | 839 | 849 | 832 | 849 | 3,500 | 849 |
| 2024-06-19 | 844 | 860 | 844 | 853 | 1,200 | 853 |
| 2024-06-18 | 837 | 860 | 831 | 859 | 12,600 | 859 |
| 2024-06-17 | 843 | 843 | 830 | 840 | 5,800 | 840 |
| 2024-06-14 | 845 | 848 | 826 | 844 | 10,800 | 844 |
| 2024-06-13 | 826 | 890 | 808 | 860 | 41,100 | 860 |
| 2024-06-12 | 792 | 813 | 792 | 810 | 3,700 | 810 |
| 2024-06-11 | 786 | 825 | 785 | 805 | 16,400 | 805 |
| 2024-06-10 | 783 | 789 | 775 | 789 | 15,300 | 789 |
| 2024-06-07 | 777 | 792 | 777 | 787 | 9,100 | 787 |
| 2024-06-06 | 776 | 800 | 764 | 786 | 18,500 | 786 |
| 2024-06-05 | 714 | 788 | 713 | 776 | 58,400 | 776 |
| 2024-06-04 | 707 | 713 | 707 | 713 | 2,700 | 713 |
| 2024-06-03 | 711 | 720 | 710 | 714 | 3,600 | 714 |
| 2024-05-31 | 709 | 719 | 706 | 711 | 2,500 | 711 |
| 2024-05-30 | 708 | 715 | 708 | 709 | 4,800 | 709 |
| 2024-05-29 | 710 | 715 | 707 | 708 | 5,300 | 708 |
| 2024-05-28 | 703 | 745 | 703 | 710 | 27,700 | 710 |
| 2024-05-27 | 748 | 748 | 693 | 699 | 55,300 | 699 |
| 2024-05-24 | 735 | 741 | 735 | 741 | 1,300 | 741 |
| 2024-05-23 | 748 | 748 | 744 | 744 | 800 | 744 |
| 2024-05-22 | 744 | 750 | 736 | 745 | 6,400 | 745 |
| 2024-05-21 | 741 | 749 | 735 | 743 | 8,000 | 743 |
| 2024-05-20 | 745 | 745 | 727 | 735 | 8,800 | 735 |
| 2024-05-17 | 760 | 760 | 727 | 741 | 14,500 | 741 |
| 2024-05-16 | 800 | 800 | 765 | 765 | 29,800 | 765 |
| 2024-05-15 | 813 | 813 | 800 | 811 | 11,900 | 811 |
| 2024-05-14 | 803 | 817 | 803 | 808 | 5,400 | 808 |
| 2024-05-13 | 822 | 824 | 801 | 809 | 5,100 | 809 |
| 2024-05-10 | 830 | 833 | 823 | 825 | 4,100 | 825 |
| 2024-05-09 | 825 | 831 | 825 | 831 | 3,500 | 831 |
| 2024-05-08 | 826 | 830 | 825 | 828 | 2,400 | 828 |
| 2024-05-07 | 829 | 833 | 823 | 823 | 2,600 | 823 |
| 2024-05-02 | 829 | 832 | 818 | 832 | 1,500 | 832 |
| 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