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 | 13,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,488 | 1,590 | 1,286 | 1,464 | -4 | -0.3 | 1,439,300 |
| 11/6 | 1,477 | 1,559 | 1,415 | 1,468 | +21 | +1.5 | 711,500 |
| 10/30 | 1,642 | 1,720 | 1,425 | 1,447 | -203 | -12.3 | 1,278,700 |
| 10/23 | 1,649 | 1,932 | 1,535 | 1,650 | +50 | +3.1 | 3,007,600 |
| 10/16 | 1,480 | 1,648 | 1,470 | 1,600 | +149 | +10.3 | 1,964,200 |
| 10/9 | 1,410 | 1,470 | 1,380 | 1,451 | +54 | +3.9 | 462,700 |
| 10/2 | 1,457 | 1,469 | 1,388 | 1,397 | -41 | -2.9 | 301,600 |
| 9/25 | 1,471 | 1,472 | 1,395 | 1,438 | -22 | -1.5 | 217,800 |
| 9/18 | 1,363 | 1,482 | 1,326 | 1,460 | +102 | +7.5 | 463,300 |
| 9/11 | 1,516 | 1,523 | 1,333 | 1,358 | -110 | -7.5 | 524,200 |
| 9/4 | 1,471 | 1,530 | 1,452 | 1,468 | +44 | +3.1 | 602,700 |
| 8/28 | 1,413 | 1,547 | 1,380 | 1,424 | +30 | +2.2 | 1,298,200 |
| 8/21 | 1,335 | 1,413 | 1,291 | 1,394 | +63 | +4.7 | 530,400 |
| 8/14 | 1,268 | 1,375 | 1,225 | 1,331 | +63 | +5.0 | 577,800 |
| 8/7 | 1,240 | 1,326 | 1,221 | 1,268 | +23 | +1.9 | 275,100 |
| 7/31 | 1,335 | 1,416 | 1,233 | 1,245 | -85 | -6.4 | 437,600 |
| 7/22 | 1,302 | 1,368 | 1,283 | 1,330 | +49 | +3.8 | 253,700 |
| 7/17 | 1,371 | 1,376 | 1,278 | 1,281 | -73 | -5.4 | 299,400 |
| 7/10 | 1,320 | 1,439 | 1,296 | 1,354 | +34 | +2.6 | 469,900 |
| 7/3 | 1,450 | 1,491 | 1,280 | 1,320 | -167 | -11.2 | 694,700 |
| 6/26 | 1,535 | 1,640 | 1,455 | 1,487 | +77 | +5.5 | 2,378,600 |
| 6/19 | 1,406 | 1,454 | 1,351 | 1,410 | +9 | +0.6 | 626,900 |
| 6/12 | 1,619 | 1,642 | 1,345 | 1,401 | -4 | -0.3 | 2,739,600 |
| 6/5 | 1,455 | 1,508 | 1,385 | 1,405 | -75 | -5.1 | 745,300 |
| 5/29 | 1,487 | 1,590 | 1,343 | 1,480 | -2 | -0.1 | 1,796,100 |
| 5/22 | 1,460 | 1,591 | 1,402 | 1,482 | +62 | +4.4 | 1,815,200 |
| 5/15 | 1,300 | 1,470 | 1,252 | 1,420 | +129 | +10.0 | 1,288,800 |
| 5/8 | 1,284 | 1,352 | 1,272 | 1,291 | -23 | -1.8 | 408,900 |
| 5/1 | 1,510 | 1,518 | 1,266 | 1,314 | -166 | -11.2 | 1,108,800 |
| 4/24 | 1,551 | 1,610 | 1,350 | 1,480 | -40 | -2.6 | 1,138,700 |
▶︎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
