[6034 東証マザーズ] MRT 日足 時系列データ

[6034 東証マザーズ] MRT (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121721.001742.001702.001703.002520043377000
2017-12-111735.001755.001685.001732.004280073689300
2017-12-081788.001788.001710.001719.0083200143844700
2017-12-071798.001850.001759.001765.00110900198591200
2017-12-061796.001831.001725.001788.0096100170544600
2017-12-051759.001873.001743.001794.00251700456563600
2017-12-041722.001763.001713.001719.005570096977000
2017-12-011712.001760.001694.001698.003780065095500
2017-11-301701.001705.001662.001703.004710079530400
2017-11-291741.001770.001703.001714.004700081391400
2017-11-281731.001756.001673.001729.005590096065100
2017-11-271745.001796.001701.001739.0083500145266300
2017-11-241611.001734.001610.001719.00103500173883500
2017-11-221604.001643.001599.001615.003710059812300
2017-11-211575.001597.001558.001594.002090032908500
2017-11-201517.001584.001517.001584.002300035951400
2017-11-171582.001582.001507.001543.005650087241800
2017-11-161499.001569.001499.001542.003290050839000
2017-11-151480.001600.001470.001497.0073600112407400
2017-11-141510.001525.001495.001495.002310034769500
2017-11-131544.001544.001511.001515.001200018284400
2017-11-101507.001549.001503.001544.001260019216100
2017-11-091546.001546.001504.001525.002460037529500
2017-11-081526.001551.001525.001532.001010015499500
2017-11-071548.001555.001539.001541.001120017319900
2017-11-061556.001564.001539.001553.001620025118300
2017-11-021551.001575.001542.001554.002070032167600
2017-11-011583.001583.001549.001550.001940030243300
2017-10-311560.001617.001549.001556.005980094411700
2017-10-301544.001587.001540.001565.002670041754200
2017-10-271512.001543.001512.001532.001330020361600
2017-10-261510.001535.001502.001522.002140032462200
2017-10-251540.001547.001501.001510.002680040709500
2017-10-241499.001539.001489.001520.002450037230900
2017-10-231513.001513.001470.001492.002020030125300
2017-10-201507.001515.001481.001483.004070060904600
2017-10-191500.001531.001500.001505.002560038745700
2017-10-181525.001538.001491.001497.004520068195100
2017-10-171514.001537.001514.001526.001800027473200
2017-10-161537.001551.001506.001514.002590039388400
2017-10-131560.001573.001523.001544.003530054494500
2017-10-121564.001580.001555.001568.001730027104400
2017-10-111562.001578.001551.001560.002300035909900
2017-10-101558.001573.001558.001558.001190018604400
2017-10-061569.001578.001556.001561.001810028307700
2017-10-051593.001610.001556.001563.002420038093100
2017-10-041618.001618.001591.001591.001460023334400
2017-10-031618.001630.001595.001600.002330037407000
2017-10-021621.001654.001591.001610.004160067549700
2017-09-291581.001630.001581.001615.002180035084800
2017-09-281606.001607.001578.001598.001770028169300
2017-09-271542.001602.001541.001588.002360037260100
2017-09-261553.001577.001538.001542.002880044550200
2017-09-251565.001598.001563.001571.001330021026900
2017-09-221603.001615.001540.001555.004740074254500
2017-09-211603.001663.001598.001606.003870062774800
2017-09-201632.001632.001600.001617.002530040776500
2017-09-191643.001645.001606.001617.002640042819300
2017-09-151590.001605.001567.001605.002060032734100
2017-09-141600.001615.001563.001568.002710042975700
2017-09-131633.001633.001602.001603.002660042804700
2017-09-121600.001639.001586.001605.001670026889300
2017-09-111580.001612.001570.001586.001960031111000
2017-09-081534.001620.001534.001550.003130048803100
2017-09-071618.001618.001552.001555.004640073219000
2017-09-061538.001624.001531.001600.005230082954900
2017-09-051672.001700.001578.001591.0090100145796000
2017-09-041771.001771.001666.001666.0071200120935700
2017-09-011821.001822.001764.001772.003490062222600
2017-08-311889.001889.001785.001821.0064100117302700
2017-08-301893.001898.001841.001878.0054200101238600
2017-08-291803.001867.001801.001853.0078200143915800
2017-08-281760.001845.001760.001832.003440062295900
2017-08-251760.001781.001730.001756.002620046021900
2017-08-241748.001770.001722.001765.001900033221800
2017-08-231770.001787.001730.001730.002340040966800
2017-08-221710.001765.001710.001748.002300039988800
2017-08-211813.001823.001730.001730.002970052455400
2017-08-181790.001821.001790.001799.002420043575200
2017-08-171829.001868.001820.001820.004150076492600
2017-08-161740.001842.001740.001829.0063600115065900
2017-08-151715.001795.001715.001735.003820066649000
2017-08-141606.001750.001602.001702.0077000129259600
2017-08-101810.001850.001785.001800.003070055293900
2017-08-091832.001850.001800.001830.0059000107168700
2017-08-081823.001875.001823.001869.002880053049000
2017-08-071847.001873.001826.001843.002950054557400
2017-08-041807.001938.001805.001848.0089800168670800
2017-08-031862.001869.001806.001811.005470099992400
2017-08-021844.001897.001825.001860.0061800115394300
2017-08-011900.001919.001819.001820.00139500259167300
2017-07-311870.001937.001854.001920.00121500231712800
2017-07-281956.001970.001878.001886.00165800317814500
2017-07-272100.002102.001954.001960.00274500550280000
2017-07-262224.002247.002100.002109.00211900455783300
2017-07-252222.002237.002198.002200.0057700127441100
2017-07-242222.002279.002201.002233.0083300186067200
2017-07-212190.002299.002187.002245.00138500311079800
2017-07-202244.002259.002200.002207.0075200167524600
2017-07-192206.002287.002202.002244.00118000265072200
2017-07-182290.002309.002185.002200.00193500431045900
2017-07-142340.002369.002260.002315.00236200545218500
2017-07-132420.002473.002321.002342.005123001227385000
2017-07-122283.002434.002242.002430.005827001369790800
2017-07-112292.002439.002252.002301.0013536003191807000
2017-07-102049.002336.002035.002310.0016119003590573800
2017-07-072000.002081.001958.002032.00221600450007300
2017-07-061990.002144.001906.002013.008594001763711500
2017-07-051980.001999.001892.001965.00214300413707300
2017-07-042115.002150.001910.002000.00437200893277800
2017-07-032099.002149.002006.002108.005480001140210100
2017-06-301877.002049.001838.002049.006876001342114000
2017-06-291949.002049.001850.001873.006883001327589000
2017-06-282030.002040.001904.001923.007414001457073400
2017-06-272080.002181.002001.002085.0016930003524771400
2017-06-261623.001999.001623.001999.0018786003515747000
2017-06-231629.001779.001580.001625.009725001650821900
2017-06-221463.001495.001463.001479.001530022687000
2017-06-211485.001500.001460.001471.002880042545300
2017-06-201502.001505.001490.001497.001220018264800
2017-06-191488.001508.001476.001496.001960029194800
2017-06-161512.001517.001468.001488.002090031197500
2017-06-151519.001530.001500.001524.001110016786300
2017-06-141550.001550.001512.001512.001230018870200
2017-06-131500.001543.001490.001536.001840027743900
2017-06-121537.001537.001508.001519.001470022303300
2017-06-091552.001560.001518.001537.001960030290500
2017-06-081531.001553.001518.001533.001400021474900
2017-06-071558.001558.001524.001538.002560039390200
2017-06-061620.001620.001568.001575.003800060161600
2017-06-051600.001642.001585.001610.003960063743500
2017-06-021621.001639.001587.001599.003870062222200
2017-06-011630.001650.001600.001610.005010081288700
2017-05-311552.001625.001530.001625.005020079611400
2017-05-301600.001615.001530.001542.0076500119520800
2017-05-291553.001641.001553.001600.00104500166936600
2017-05-261529.001550.001510.001549.006130093975800
2017-05-251500.001536.001480.001521.006610099753400
2017-05-241415.001509.001415.001509.0097000142973500
2017-05-231426.001426.001395.001410.002450034402400
2017-05-221442.001468.001414.001417.004860069699800
2017-05-191375.001436.001375.001412.006150086739300
2017-05-181349.001378.001334.001373.001680022771700
2017-05-171389.001389.001358.001372.001910026215600
2017-05-161361.001382.001361.001375.001650022613300
2017-05-151368.001368.001339.001363.001810024475300
2017-05-121375.001376.001340.001370.002580035007600
2017-05-111418.001418.001376.001380.004470062112400
2017-05-101388.001485.001384.001410.0091000130135900
2017-05-091400.001416.001382.001403.004490062768900
2017-05-081352.001377.001342.001370.002740037246400
2017-05-021306.001345.001306.001341.002680035363500
2017-05-011334.001334.001306.001310.002030026726400
2017-04-281373.001426.001325.001335.0084100115202300
2017-04-271369.001369.001349.001354.001360018454700
2017-04-261340.001371.001339.001357.003240043744700
2017-04-251300.001344.001297.001335.002780036708700
2017-04-241315.001315.001295.001300.003690048034100
2017-04-211336.001339.001310.001316.003220042483600
2017-04-201347.001360.001308.001323.004820063923800
2017-04-191386.001395.001330.001358.004310058510100
2017-04-181362.001449.001340.001356.006060083330200
2017-04-171325.001368.001300.001362.00185000245518700
2017-04-141340.001553.001335.001392.009048001321898000
2017-04-131240.001270.001210.001253.003350041504700
2017-04-121251.001253.001188.001200.007380089240100
2017-04-111312.001312.001276.001276.003670047408100
2017-04-101324.001348.001320.001322.002280030329600
2017-04-071330.001331.001272.001324.006480084245600
2017-04-061376.001390.001309.001310.006000080036200
2017-04-051400.001413.001335.001350.006070082748600
2017-04-041380.001411.001318.001398.00135900186849400
2017-04-031438.001516.001289.001350.00414300582576800
2017-03-311712.001712.001662.001668.001840031068600
2017-03-301716.001716.001666.001673.002010033960500
2017-03-291680.001730.001662.001702.003720062969400
2017-03-281670.001683.001631.001650.002710044773600
2017-03-271689.001694.001671.001674.001190020010600
2017-03-241667.001700.001659.001694.001530025569600
2017-03-231694.001710.001655.001684.001990033369000
2017-03-221694.001720.001680.001686.001950033057600
2017-03-211777.001777.001696.001734.002190037737300
2017-03-171774.001780.001741.001768.001630028701900
2017-03-161680.001785.001680.001783.003230056397500
2017-03-151755.001755.001675.001694.005770098398900
2017-03-141808.001814.001735.001755.0069000121866100
2017-03-131842.001867.001825.001833.002710050014500
2017-03-101860.001873.001824.001828.003140057970900
2017-03-091827.001851.001801.001844.002850052066200
2017-03-081818.001860.001814.001827.002800051327300
2017-03-071848.001884.001827.001830.003560065622200
2017-03-061914.001914.001855.001855.003510065705100
2017-03-031889.001923.001857.001908.004750089972100
2017-03-021908.001970.001880.001895.00128000246308100
2017-03-011840.001858.001760.001828.00115500209692700
2017-02-281990.002029.001830.001871.00184400357510300
2017-02-271908.002000.001905.001996.00209400408850000
2017-02-241872.001907.001860.001881.0073800139207500
2017-02-231865.001901.001852.001891.0081600152635800
2017-02-221806.001929.001775.001907.00276600517888700
2017-02-211747.001800.001747.001768.004460079082300
2017-02-201857.001859.001741.001763.00150600270637600
2017-02-171720.001786.001698.001774.00195200342049800
2017-02-161623.001710.001619.001686.0078200130800200
2017-02-151657.001657.001614.001630.001560025435700
2017-02-141653.001677.001630.001630.003200052667700
2017-02-131598.001650.001592.001649.003770061116500
2017-02-101575.001605.001556.001585.002960046479100
2017-02-091574.001584.001555.001560.002310036135100
2017-02-081600.001607.001552.001579.0078600123390900
2017-02-071653.001653.001615.001625.003310053840500
2017-02-061646.001693.001641.001643.003360055773200
2017-02-031685.001695.001635.001645.005200086747800
2017-02-021649.001691.001642.001652.002600043089200
2017-02-011654.001663.001643.001650.002050033824100
2017-01-311670.001677.001650.001655.001920031893600
2017-01-301651.001690.001646.001681.002480041411800
2017-01-271699.001699.001642.001646.003420056802100
2017-01-261720.001720.001678.001681.002140036167800
2017-01-251694.001718.001671.001700.001780030158500
2017-01-241671.001685.001664.001665.001490024929500
2017-01-231640.001695.001640.001688.001990033198600
2017-01-201681.001684.001625.001639.004400072462800
2017-01-191685.001708.001682.001682.001540026094200
2017-01-181681.001715.001676.001683.001590026805600
2017-01-171705.001720.001682.001693.002330039584500
2017-01-161720.001735.001696.001712.001510025890300
2017-01-131693.001718.001690.001714.002470042040700
2017-01-121764.001764.001680.001702.005590095534600
2017-01-111769.001778.001699.001732.005570097001200
2017-01-101842.001844.001756.001777.0056500102036100
2017-01-061798.001843.001781.001823.0059300107728300
2017-01-051740.001836.001731.001825.0068600122809700
2017-01-041774.001795.001741.001757.005010088446700
2016-12-301702.001790.001672.001764.0059600103302000
2016-12-291775.001776.001709.001736.005480095106000
2016-12-281840.001872.001767.001786.0081400147600200
2016-12-271785.001877.001760.001818.00245900445654400
2016-12-261585.001765.001585.001745.00196200335926100
2016-12-221595.001613.001565.001585.004560072044300
2016-12-211667.001690.001582.001600.0062600102297200
2016-12-201670.001698.001653.001676.003030050785700
2016-12-191700.001700.001661.001670.003270054902500
2016-12-161725.001730.001661.001661.005380091383500
2016-12-151740.001765.001656.001661.0083800142365400
2016-12-141650.001760.001649.001725.00144400247060200
2016-12-131548.001650.001540.001625.005900094764400
2016-12-121539.001591.001515.001556.004820075087400
2016-12-091515.001549.001515.001530.002580039436400
2016-12-081573.001576.001513.001532.003680056755800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter