6034東証G貸借
業種 サービス業
ＭＲＴ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,330 (23/08/08) | 778 (24/04/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,050 (24/01/29) | 778 (24/04/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 805 | 832 | 805 | 832 | +12 | +1.5 | 10,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,257 | 2,300 | 1,789 | 1,802 | -590 | -24.7 | 5,853,500 |
| 21/09 | 2,411 | 2,468 | 1,834 | 2,392 | -29 | -1.2 | 6,612,300 |
| 21/08 | 1,525 | 2,457 | 1,436 | 2,421 | +916 | +60.9 | 7,935,600 |
| 21/07 | 1,509 | 1,567 | 1,441 | 1,505 | -13 | -0.9 | 729,500 |
| 21/06 | 1,520 | 1,553 | 1,278 | 1,518 | -23 | -1.5 | 1,338,500 |
| 21/05 | 1,350 | 1,620 | 1,187 | 1,541 | +222 | +16.8 | 2,579,300 |
| 21/04 | 1,230 | 1,396 | 1,210 | 1,319 | +91 | +7.4 | 1,052,300 |
| 21/03 | 1,272 | 1,325 | 1,089 | 1,228 | -46 | -3.6 | 921,300 |
| 21/02 | 1,465 | 1,535 | 1,260 | 1,274 | -208 | -14.0 | 1,387,800 |
| 21/01 | 1,493 | 1,659 | 1,468 | 1,482 | +19 | +1.3 | 2,514,000 |
| 20/12 | 1,411 | 1,773 | 1,401 | 1,463 | +48 | +3.4 | 7,171,100 |
| 20/11 | 1,477 | 1,590 | 1,286 | 1,415 | -32 | -2.2 | 3,226,200 |
| 20/10 | 1,423 | 1,932 | 1,380 | 1,447 | +26 | +1.8 | 6,803,500 |
| 20/09 | 1,497 | 1,530 | 1,326 | 1,421 | -46 | -3.1 | 1,928,700 |
| 20/08 | 1,240 | 1,547 | 1,221 | 1,467 | +222 | +17.8 | 2,772,100 |
| 20/07 | 1,484 | 1,484 | 1,233 | 1,245 | -215 | -14.7 | 1,899,000 |
| 20/06 | 1,455 | 1,642 | 1,345 | 1,460 | -20 | -1.4 | 6,746,700 |
| 20/05 | 1,305 | 1,591 | 1,252 | 1,480 | +188 | +14.6 | 5,542,700 |
| 20/04 | 1,233 | 1,859 | 1,181 | 1,292 | +179 | +16.1 | 29,019,800 |
| 20/03 | 1,038 | 1,200 | 806 | 1,113 | +123 | +12.4 | 8,379,300 |
| 20/02 | 888 | 1,365 | 885 | 990 | +85 | +9.4 | 7,323,700 |
| 20/01 | 918 | 989 | 885 | 905 | -28 | -3.0 | 524,900 |
| 19/12 | 971 | 1,007 | 912 | 933 | -38 | -3.9 | 513,100 |
| 19/11 | 953 | 1,004 | 872 | 971 | +17 | +1.8 | 641,700 |
| 19/10 | 800 | 966 | 800 | 954 | +161 | +20.3 | 547,700 |
| 19/09 | 791 | 860 | 780 | 793 | +1 | +0.1 | 467,300 |
| 19/08 | 861 | 867 | 715 | 792 | -75 | -8.7 | 1,427,300 |
| 19/07 | 967 | 1,043 | 865 | 867 | -95 | -9.9 | 748,200 |
| 19/06 | 893 | 984 | 846 | 962 | +59 | +6.5 | 563,900 |
| 19/05 | 982 | 1,030 | 881 | 903 | -81 | -8.2 | 987,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて