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 | 7,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,410 | 1,467 | 1,345 | 1,351 | -29 | -2.1 | 255,900 |
| 6/4 | 1,581 | 1,620 | 1,365 | 1,380 | -113 | -7.6 | 1,002,800 |
| 5/28 | 1,350 | 1,500 | 1,340 | 1,493 | +182 | +13.9 | 696,200 |
| 5/21 | 1,266 | 1,325 | 1,187 | 1,311 | +45 | +3.6 | 280,100 |
| 5/14 | 1,301 | 1,488 | 1,250 | 1,266 | -35 | -2.7 | 964,600 |
| 5/7 | 1,350 | 1,350 | 1,297 | 1,301 | -18 | -1.4 | 118,200 |
| 4/30 | 1,329 | 1,396 | 1,250 | 1,319 | +33 | +2.6 | 501,700 |
| 4/23 | 1,255 | 1,319 | 1,210 | 1,286 | +31 | +2.5 | 236,600 |
| 4/16 | 1,230 | 1,280 | 1,214 | 1,255 | +19 | +1.5 | 96,000 |
| 4/9 | 1,260 | 1,299 | 1,220 | 1,236 | -14 | -1.1 | 142,000 |
| 4/2 | 1,260 | 1,284 | 1,180 | 1,250 | -19 | -1.5 | 146,600 |
| 3/26 | 1,285 | 1,310 | 1,202 | 1,269 | -14 | -1.1 | 129,200 |
| 3/19 | 1,303 | 1,315 | 1,247 | 1,283 | -7 | -0.5 | 123,300 |
| 3/12 | 1,148 | 1,325 | 1,130 | 1,290 | +153 | +13.5 | 248,700 |
| 3/5 | 1,272 | 1,300 | 1,089 | 1,137 | -137 | -10.8 | 349,500 |
| 2/26 | 1,305 | 1,317 | 1,260 | 1,274 | -26 | -2.0 | 196,000 |
| 2/19 | 1,430 | 1,479 | 1,260 | 1,300 | -230 | -15.0 | 713,700 |
| 2/12 | 1,520 | 1,535 | 1,475 | 1,530 | +10 | +0.7 | 240,900 |
| 2/5 | 1,465 | 1,535 | 1,450 | 1,520 | +38 | +2.6 | 237,200 |
| 1/29 | 1,618 | 1,652 | 1,468 | 1,482 | -114 | -7.1 | 484,700 |
| 1/22 | 1,510 | 1,623 | 1,510 | 1,596 | +79 | +5.2 | 486,700 |
| 1/15 | 1,630 | 1,659 | 1,502 | 1,517 | -78 | -4.9 | 612,900 |
| 1/8 | 1,493 | 1,647 | 1,472 | 1,595 | +132 | +9.0 | 929,700 |
| 12/30 | 1,514 | 1,521 | 1,430 | 1,463 | -34 | -2.3 | 374,500 |
| 12/25 | 1,660 | 1,690 | 1,452 | 1,497 | -163 | -9.8 | 931,800 |
| 12/18 | 1,660 | 1,773 | 1,612 | 1,660 | -4 | -0.2 | 1,664,900 |
| 12/11 | 1,551 | 1,725 | 1,441 | 1,664 | +97 | +6.2 | 3,291,300 |
| 12/4 | 1,440 | 1,570 | 1,401 | 1,567 | +147 | +10.4 | 986,100 |
| 11/27 | 1,472 | 1,472 | 1,389 | 1,420 | -37 | -2.5 | 343,200 |
| 11/20 | 1,458 | 1,484 | 1,378 | 1,457 | -7 | -0.5 | 654,700 |
▶︎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
