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 | 732 | -10 | -1.4 | 6,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,478 | 1,539 | 1,385 | 1,456 | -8 | -0.6 | 668,500 |
| 7/29 | 1,402 | 1,464 | 1,323 | 1,464 | +57 | +4.1 | 368,600 |
| 7/22 | 1,277 | 1,488 | 1,267 | 1,407 | +136 | +10.7 | 704,300 |
| 7/15 | 1,245 | 1,273 | 1,148 | 1,271 | +30 | +2.4 | 356,100 |
| 7/8 | 1,168 | 1,291 | 1,168 | 1,241 | +48 | +4.0 | 145,300 |
| 7/1 | 1,218 | 1,287 | 1,176 | 1,193 | -21 | -1.7 | 125,400 |
| 6/24 | 1,295 | 1,295 | 1,150 | 1,214 | -38 | -3.0 | 263,600 |
| 6/17 | 1,291 | 1,345 | 1,245 | 1,252 | -97 | -7.2 | 283,500 |
| 6/10 | 1,250 | 1,352 | 1,227 | 1,349 | +109 | +8.8 | 546,000 |
| 6/3 | 1,143 | 1,240 | 1,115 | 1,240 | +117 | +10.4 | 401,800 |
| 5/27 | 1,147 | 1,204 | 1,056 | 1,123 | +17 | +1.5 | 664,600 |
| 5/20 | 1,102 | 1,189 | 1,019 | 1,106 | +154 | +16.2 | 870,200 |
| 5/13 | 1,010 | 1,019 | 936 | 952 | -68 | -6.7 | 207,800 |
| 5/6 | 1,028 | 1,043 | 1,003 | 1,020 | -19 | -1.8 | 43,700 |
| 4/28 | 1,002 | 1,054 | 1,002 | 1,039 | +28 | +2.8 | 86,900 |
| 4/22 | 1,065 | 1,072 | 1,004 | 1,011 | -69 | -6.4 | 111,500 |
| 4/15 | 1,177 | 1,184 | 1,076 | 1,080 | -80 | -6.9 | 99,300 |
| 4/8 | 1,154 | 1,220 | 1,111 | 1,160 | +7 | +0.6 | 148,800 |
| 4/1 | 1,119 | 1,214 | 1,070 | 1,153 | +38 | +3.4 | 212,000 |
| 3/25 | 1,084 | 1,138 | 1,061 | 1,115 | +36 | +3.3 | 89,300 |
| 3/18 | 1,007 | 1,090 | 988 | 1,079 | +67 | +6.6 | 127,400 |
| 3/11 | 1,055 | 1,061 | 983 | 1,012 | -81 | -7.4 | 171,000 |
| 3/4 | 1,040 | 1,181 | 1,039 | 1,093 | +40 | +3.8 | 251,300 |
| 2/25 | 1,028 | 1,059 | 971 | 1,053 | -5 | -0.5 | 257,200 |
| 2/18 | 1,143 | 1,172 | 1,009 | 1,058 | -145 | -12.1 | 466,800 |
| 2/10 | 1,221 | 1,226 | 1,160 | 1,203 | -21 | -1.7 | 175,300 |
| 2/4 | 1,099 | 1,249 | 1,091 | 1,224 | +149 | +13.9 | 360,500 |
| 1/28 | 1,162 | 1,214 | 1,031 | 1,075 | -127 | -10.6 | 422,500 |
| 1/21 | 1,300 | 1,300 | 1,143 | 1,202 | -89 | -6.9 | 448,800 |
| 1/14 | 1,326 | 1,433 | 1,277 | 1,291 | -6 | -0.5 | 574,200 |
▶︎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
