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 | 737 | -5 | -0.7 | 6,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,415 | 1,420 | 1,263 | 1,297 | -110 | -7.8 | 372,800 |
| 12/30 | 1,451 | 1,458 | 1,369 | 1,407 | -49 | -3.4 | 335,600 |
| 12/24 | 1,319 | 1,474 | 1,302 | 1,456 | +132 | +10.0 | 514,100 |
| 12/17 | 1,425 | 1,440 | 1,320 | 1,324 | -83 | -5.9 | 513,800 |
| 12/10 | 1,467 | 1,548 | 1,399 | 1,407 | -79 | -5.3 | 617,700 |
| 12/3 | 1,635 | 1,803 | 1,440 | 1,486 | -184 | -11.0 | 1,800,800 |
| 11/26 | 1,721 | 1,787 | 1,609 | 1,670 | -65 | -3.8 | 907,000 |
| 11/19 | 2,100 | 2,100 | 1,675 | 1,735 | +35 | +2.1 | 3,562,800 |
| 11/12 | 1,709 | 1,720 | 1,586 | 1,700 | -9 | -0.5 | 752,300 |
| 11/5 | 1,846 | 1,861 | 1,703 | 1,709 | -93 | -5.2 | 341,600 |
| 10/29 | 1,897 | 1,946 | 1,789 | 1,802 | -109 | -5.7 | 412,100 |
| 10/22 | 2,060 | 2,119 | 1,905 | 1,911 | -116 | -5.7 | 542,800 |
| 10/15 | 2,167 | 2,260 | 2,007 | 2,027 | -74 | -3.5 | 1,462,300 |
| 10/8 | 2,126 | 2,164 | 1,860 | 2,101 | -75 | -3.5 | 2,089,300 |
| 10/1 | 1,926 | 2,392 | 1,834 | 2,176 | +251 | +13.0 | 2,762,200 |
| 9/24 | 1,960 | 2,030 | 1,856 | 1,925 | -135 | -6.6 | 558,500 |
| 9/17 | 2,255 | 2,274 | 1,920 | 2,060 | -193 | -8.6 | 915,400 |
| 9/10 | 2,107 | 2,272 | 2,044 | 2,253 | +147 | +7.0 | 1,653,800 |
| 9/3 | 2,185 | 2,468 | 2,011 | 2,106 | -29 | -1.4 | 3,348,200 |
| 8/27 | 1,900 | 2,200 | 1,875 | 2,135 | +275 | +14.8 | 2,883,700 |
| 8/20 | 1,651 | 1,875 | 1,436 | 1,860 | +256 | +16.0 | 3,339,200 |
| 8/13 | 1,545 | 1,650 | 1,520 | 1,604 | +59 | +3.8 | 280,100 |
| 8/6 | 1,525 | 1,569 | 1,498 | 1,545 | +40 | +2.7 | 153,800 |
| 7/30 | 1,548 | 1,548 | 1,485 | 1,505 | -18 | -1.2 | 110,300 |
| 7/21 | 1,526 | 1,543 | 1,479 | 1,523 | -24 | -1.6 | 77,000 |
| 7/16 | 1,537 | 1,567 | 1,500 | 1,547 | +10 | +0.7 | 182,600 |
| 7/9 | 1,509 | 1,554 | 1,441 | 1,537 | +27 | +1.8 | 257,800 |
| 7/2 | 1,440 | 1,537 | 1,424 | 1,510 | +89 | +6.3 | 316,100 |
| 6/25 | 1,299 | 1,422 | 1,278 | 1,421 | +107 | +8.1 | 191,800 |
| 6/18 | 1,392 | 1,404 | 1,311 | 1,314 | -37 | -2.7 | 193,900 |
▶︎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
