833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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 1,153.0 | 1,183.0 | 1,055.0 | 1,061.0 | 1,061.0 | 124,000 |
| 2022/01/26 | 1,146.0 | 1,171.0 | 1,140.0 | 1,153.0 | 1,153.0 | 55,700 |
| 2022/01/25 | 1,199.0 | 1,214.0 | 1,130.0 | 1,138.0 | 1,138.0 | 89,900 |
| 2022/01/24 | 1,162.0 | 1,213.0 | 1,159.0 | 1,207.0 | 1,207.0 | 58,600 |
| 2022/01/21 | 1,167.0 | 1,206.0 | 1,156.0 | 1,202.0 | 1,202.0 | 85,000 |
| 2022/01/20 | 1,165.0 | 1,203.0 | 1,143.0 | 1,197.0 | 1,197.0 | 77,800 |
| 2022/01/19 | 1,202.0 | 1,237.0 | 1,154.0 | 1,165.0 | 1,165.0 | 106,300 |
| 2022/01/18 | 1,221.0 | 1,249.0 | 1,200.0 | 1,229.0 | 1,229.0 | 78,000 |
| 2022/01/17 | 1,300.0 | 1,300.0 | 1,225.0 | 1,225.0 | 1,225.0 | 101,700 |
| 2022/01/14 | 1,335.0 | 1,335.0 | 1,277.0 | 1,291.0 | 1,291.0 | 123,600 |
| 2022/01/13 | 1,407.0 | 1,433.0 | 1,355.0 | 1,355.0 | 1,355.0 | 92,100 |
| 2022/01/12 | 1,352.0 | 1,401.0 | 1,341.0 | 1,397.0 | 1,397.0 | 113,300 |
| 2022/01/11 | 1,326.0 | 1,402.0 | 1,323.0 | 1,367.0 | 1,367.0 | 245,200 |
| 2022/01/07 | 1,301.0 | 1,346.0 | 1,263.0 | 1,297.0 | 1,297.0 | 152,400 |
| 2022/01/06 | 1,297.0 | 1,330.0 | 1,285.0 | 1,295.0 | 1,295.0 | 81,000 |
| 2022/01/05 | 1,385.0 | 1,385.0 | 1,322.0 | 1,327.0 | 1,327.0 | 95,800 |
| 2022/01/04 | 1,415.0 | 1,420.0 | 1,390.0 | 1,392.0 | 1,392.0 | 43,600 |
| 2021/12/30 | 1,410.0 | 1,418.0 | 1,395.0 | 1,407.0 | 1,407.0 | 47,400 |
| 2021/12/29 | 1,379.0 | 1,431.0 | 1,375.0 | 1,410.0 | 1,410.0 | 76,300 |
| 2021/12/28 | 1,397.0 | 1,422.0 | 1,369.0 | 1,371.0 | 1,371.0 | 104,000 |
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。
