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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 742 | 742 | 723 | 739 | -3 | -0.4 | 5,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,236 | 1,272 | 1,225 | 1,255 | +5 | +0.4 | 137,100 |
| 2/24 | 1,333 | 1,338 | 1,226 | 1,250 | -83 | -6.2 | 212,700 |
| 2/17 | 1,535 | 1,535 | 1,282 | 1,333 | -210 | -13.6 | 567,800 |
| 2/10 | 1,585 | 1,598 | 1,542 | 1,543 | -22 | -1.4 | 107,000 |
| 2/3 | 1,569 | 1,588 | 1,511 | 1,565 | -11 | -0.7 | 147,400 |
| 1/27 | 1,605 | 1,637 | 1,561 | 1,576 | -14 | -0.9 | 182,300 |
| 1/20 | 1,616 | 1,639 | 1,560 | 1,590 | -40 | -2.5 | 146,000 |
| 1/13 | 1,609 | 1,709 | 1,604 | 1,630 | +53 | +3.4 | 162,600 |
| 1/6 | 1,631 | 1,645 | 1,540 | 1,577 | -61 | -3.7 | 162,700 |
| 12/30 | 1,665 | 1,677 | 1,585 | 1,638 | +13 | +0.8 | 271,300 |
| 12/23 | 1,796 | 1,796 | 1,567 | 1,625 | -182 | -10.1 | 596,800 |
| 12/16 | 1,849 | 1,890 | 1,803 | 1,807 | -31 | -1.7 | 290,400 |
| 12/9 | 1,874 | 1,874 | 1,771 | 1,838 | -36 | -1.9 | 368,700 |
| 12/2 | 1,815 | 1,965 | 1,750 | 1,874 | +33 | +1.8 | 1,436,400 |
| 11/25 | 1,688 | 1,938 | 1,633 | 1,841 | +175 | +10.5 | 1,529,600 |
| 11/18 | 1,518 | 1,768 | 1,512 | 1,666 | -18 | -1.1 | 846,500 |
| 11/11 | 1,555 | 1,690 | 1,537 | 1,684 | +137 | +8.9 | 554,500 |
| 11/4 | 1,723 | 1,723 | 1,506 | 1,547 | -140 | -8.3 | 389,100 |
| 10/28 | 1,640 | 1,715 | 1,626 | 1,687 | +74 | +4.6 | 444,300 |
| 10/21 | 1,569 | 1,674 | 1,534 | 1,613 | +4 | +0.3 | 496,300 |
| 10/14 | 1,521 | 1,624 | 1,502 | 1,609 | +79 | +5.2 | 371,600 |
| 10/7 | 1,485 | 1,593 | 1,476 | 1,530 | +25 | +1.7 | 330,200 |
| 9/30 | 1,626 | 1,626 | 1,489 | 1,505 | -141 | -8.6 | 478,800 |
| 9/22 | 1,739 | 1,765 | 1,595 | 1,646 | -106 | -6.1 | 490,500 |
| 9/16 | 1,940 | 1,984 | 1,747 | 1,752 | -133 | -7.1 | 973,200 |
| 9/9 | 1,800 | 1,886 | 1,704 | 1,885 | +68 | +3.7 | 930,500 |
| 9/2 | 1,876 | 1,929 | 1,792 | 1,817 | -123 | -6.3 | 999,700 |
| 8/26 | 2,053 | 2,177 | 1,915 | 1,940 | -133 | -6.4 | 1,651,200 |
| 8/19 | 1,775 | 2,130 | 1,690 | 2,073 | +598 | +40.5 | 3,614,700 |
| 8/12 | 1,432 | 1,493 | 1,387 | 1,475 | +19 | +1.3 | 305,100 |
▶︎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
