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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,168 (24/09/09) | 574 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,168 (24/09/09) | 574 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 798 | 884 | 719 | 739 | -74 | -9.1 | 137,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,438 | 1,553 | 1,188 | 1,335 | -333 | -20.0 | 2,371,200 |
| 17/03 | 1,840 | 1,970 | 1,631 | 1,668 | -203 | -10.9 | 843,300 |
| 17/02 | 1,654 | 2,029 | 1,552 | 1,871 | +216 | +13.1 | 1,676,200 |
| 17/01 | 1,774 | 1,844 | 1,625 | 1,655 | -109 | -6.2 | 636,700 |
| 16/12 | 1,643 | 1,877 | 1,510 | 1,764 | +116 | +7.0 | 1,430,900 |
| 16/11 | 1,903 | 1,955 | 1,530 | 1,648 | -255 | -13.4 | 884,000 |
| 16/10 | 1,937 | 2,266 | 1,882 | 1,903 | +33 | +1.8 | 2,169,200 |
| 16/09 | 1,700 | 2,040 | 1,651 | 1,870 | +150 | +8.7 | 1,306,500 |
| 16/08 | 1,640 | 2,275 | 1,501 | 1,720 | +40 | +2.4 | 2,791,000 |
| 16/07 | 2,164 | 2,750 | 1,523 | 1,680 | -534 | -24.1 | 1,486,100 |
| 16/06 | 2,970 | 3,095 | 1,729 | 2,214 | -806 | -26.7 | 1,648,000 |
| 16/05 | 4,130 | 5,480 | 2,802 | 3,020 | -1,390 | -31.5 | 3,670,900 |
| 16/04 | 5,000 | 5,780 | 3,955 | 4,410 | -890 | -16.8 | 6,173,000 |
| 16/03 | 1,200 | 5,300 | 1,161 | 5,300 | +4,101 | +342.0 | 9,225,200 |
| 16/02 | 704 | 1,384 | 685 | 1,199 | +499 | +71.3 | 11,002,400 |
| 16/01 | 794 | 825 | 592 | 700 | -92 | -11.6 | 442,200 |
| 15/12 | 773 | 951 | 718 | 792 | +39 | +5.2 | 1,626,400 |
| 15/11 | 711 | 891 | 669 | 753 | +39 | +5.5 | 1,419,000 |
| 15/10 | 748 | 827 | 690 | 714 | -4 | -0.6 | 803,200 |
| 15/09 | 710 | 838 | 625 | 718 | +68 | +10.5 | 959,400 |
| 15/08 | 872 | 882 | 495 | 650 | -210 | -24.4 | 838,000 |
| 15/07 | 864 | 990 | 727 | 860 | +28 | +3.4 | 1,741,600 |
| 15/06 | 998 | 1,024 | 825 | 832 | -166 | -16.6 | 482,600 |
| 15/05 | 1,093 | 1,110 | 990 | 998 | -112 | -10.1 | 514,000 |
| 15/04 | 1,168 | 1,285 | 1,095 | 1,110 | -58 | -5.0 | 1,321,400 |
| 15/03 | 1,063 | 1,460 | 1,009 | 1,168 | +118 | +11.2 | 4,216,800 |
| 15/02 | 1,270 | 1,298 | 994 | 1,050 | -220 | -17.3 | 1,811,200 |
| 15/01 | 1,505 | 2,342 | 1,100 | 1,270 | -160 | -11.2 | 14,861,000 |
| 14/12 | 1,637 | 1,692 | 1,295 | 1,430 | ー | ー | 6,183,600 |
▶︎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
