830円
ＭＲＴの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 1,218.0 | 1,239.0 | 1,205.0 | 1,239.0 | 1,239.0 | 20,100 |
| 2022/06/24 | 1,183.0 | 1,220.0 | 1,176.0 | 1,214.0 | 1,214.0 | 48,400 |
| 2022/06/23 | 1,210.0 | 1,213.0 | 1,150.0 | 1,165.0 | 1,165.0 | 58,000 |
| 2022/06/22 | 1,266.0 | 1,276.0 | 1,206.0 | 1,223.0 | 1,223.0 | 33,300 |
| 2022/06/21 | 1,191.0 | 1,267.0 | 1,190.0 | 1,266.0 | 1,266.0 | 52,500 |
| 2022/06/20 | 1,295.0 | 1,295.0 | 1,165.0 | 1,186.0 | 1,186.0 | 71,400 |
| 2022/06/17 | 1,280.0 | 1,307.0 | 1,248.0 | 1,252.0 | 1,252.0 | 53,700 |
| 2022/06/16 | 1,307.0 | 1,345.0 | 1,292.0 | 1,321.0 | 1,321.0 | 51,000 |
| 2022/06/15 | 1,328.0 | 1,328.0 | 1,281.0 | 1,294.0 | 1,294.0 | 41,000 |
| 2022/06/14 | 1,252.0 | 1,304.0 | 1,245.0 | 1,304.0 | 1,304.0 | 52,400 |
| 2022/06/13 | 1,291.0 | 1,333.0 | 1,281.0 | 1,291.0 | 1,291.0 | 85,400 |
| 2022/06/10 | 1,284.0 | 1,352.0 | 1,257.0 | 1,349.0 | 1,349.0 | 92,900 |
| 2022/06/09 | 1,283.0 | 1,325.0 | 1,283.0 | 1,314.0 | 1,314.0 | 39,800 |
| 2022/06/08 | 1,300.0 | 1,328.0 | 1,281.0 | 1,308.0 | 1,308.0 | 59,100 |
| 2022/06/07 | 1,280.0 | 1,305.0 | 1,250.0 | 1,294.0 | 1,294.0 | 130,500 |
| 2022/06/06 | 1,250.0 | 1,314.0 | 1,227.0 | 1,302.0 | 1,302.0 | 223,700 |
| 2022/06/03 | 1,178.0 | 1,240.0 | 1,171.0 | 1,240.0 | 1,240.0 | 196,600 |
| 2022/06/02 | 1,157.0 | 1,157.0 | 1,115.0 | 1,151.0 | 1,151.0 | 60,000 |
| 2022/06/01 | 1,174.0 | 1,193.0 | 1,155.0 | 1,175.0 | 1,175.0 | 52,800 |
| 2022/05/31 | 1,150.0 | 1,169.0 | 1,138.0 | 1,167.0 | 1,167.0 | 45,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＲＴの取引履歴を振り返りませんか？
ＭＲＴの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
