ＭＲＴ
6034グロース/サービス業/MRT Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 652.0 | 652.0 | 636.0 | 642.0 | -20.0 | -3.02% | 2,300 |
| 2026-03-12 | 637.0 | 662.0 | 629.0 | 662.0 | +25.0 | +3.92% | 11,300 |
| 2026-03-11 | 637.0 | 638.0 | 627.0 | 637.0 | +5.0 | +0.79% | 2,300 |
| 2026-03-10 | 632.0 | 632.0 | 627.0 | 632.0 | +10.0 | +1.61% | 600 |
| 2026-03-09 | 630.0 | 632.0 | 621.0 | 622.0 | -13.0 | -2.05% | 2,700 |
| 2026-03-06 | 633.0 | 643.0 | 633.0 | 635.0 | +12.0 | +1.93% | 2,700 |
| 2026-03-05 | 622.0 | 633.0 | 617.0 | 623.0 | +7.0 | +1.14% | 7,300 |
| 2026-03-04 | 626.0 | 628.0 | 609.0 | 616.0 | -15.0 | -2.38% | 8,900 |
| 2026-03-03 | 643.0 | 649.0 | 628.0 | 631.0 | -9.0 | -1.41% | 5,800 |
| 2026-03-02 | 641.0 | 646.0 | 640.0 | 640.0 | -8.0 | -1.23% | 800 |
| 2026-02-27 | 647.0 | 648.0 | 630.0 | 648.0 | +3.0 | +0.47% | 5,000 |
| 2026-02-26 | 630.0 | 645.0 | 630.0 | 645.0 | +8.0 | +1.26% | 700 |
| 2026-02-25 | 646.0 | 646.0 | 626.0 | 637.0 | -9.0 | -1.39% | 3,100 |
| 2026-02-24 | 653.0 | 653.0 | 645.0 | 646.0 | -7.0 | -1.07% | 3,500 |
| 2026-02-20 | 658.0 | 660.0 | 650.0 | 653.0 | -7.0 | -1.06% | 3,900 |
| 2026-02-19 | 669.0 | 673.0 | 660.0 | 660.0 | -9.0 | -1.35% | 2,800 |
| 2026-02-18 | 673.0 | 673.0 | 663.0 | 669.0 | -4.0 | -0.59% | 2,600 |
| 2026-02-17 | 663.0 | 673.0 | 653.0 | 673.0 | +7.0 | +1.05% | 3,200 |
| 2026-02-16 | 658.0 | 669.0 | 645.0 | 666.0 | -12.0 | -1.77% | 13,200 |
| 2026-02-13 | 661.0 | 678.0 | 658.0 | 678.0 | +21.0 | +3.20% | 20,700 |
| 2026-02-12 | 646.0 | 657.0 | 640.0 | 657.0 | +11.0 | +1.70% | 7,400 |
| 2026-02-10 | 638.0 | 651.0 | 638.0 | 646.0 | +11.0 | +1.73% | 4,500 |
| 2026-02-09 | 640.0 | 640.0 | 630.0 | 635.0 | -5.0 | -0.78% | 3,200 |
| 2026-02-06 | 640.0 | 644.0 | 634.0 | 640.0 | +1.0 | +0.16% | 3,200 |
| 2026-02-05 | 638.0 | 642.0 | 638.0 | 639.0 | 0.0 | 0.00% | 2,500 |
| 2026-02-04 | 633.0 | 640.0 | 621.0 | 639.0 | +6.0 | +0.95% | 2,500 |
| 2026-02-03 | 629.0 | 633.0 | 626.0 | 633.0 | -6.0 | -0.94% | 800 |
| 2026-02-02 | 624.0 | 639.0 | 624.0 | 639.0 | +15.0 | +2.40% | 2,400 |
| 2026-01-30 | 617.0 | 633.0 | 617.0 | 624.0 | +2.0 | +0.32% | 3,100 |
| 2026-01-29 | 628.0 | 628.0 | 611.0 | 622.0 | -7.0 | -1.11% | 9,200 |
| 2026-01-28 | 630.0 | 634.0 | 625.0 | 629.0 | -11.0 | -1.72% | 8,600 |
| 2026-01-27 | 650.0 | 650.0 | 640.0 | 640.0 | -14.0 | -2.14% | 1,600 |
| 2026-01-26 | 639.0 | 654.0 | 639.0 | 654.0 | +6.0 | +0.93% | 1,000 |
| 2026-01-23 | 641.0 | 648.0 | 637.0 | 648.0 | +2.0 | +0.31% | 2,800 |
| 2026-01-22 | 646.0 | 649.0 | 642.0 | 646.0 | +3.0 | +0.47% | 1,800 |
| 2026-01-21 | 640.0 | 643.0 | 640.0 | 643.0 | -7.0 | -1.08% | 300 |
| 2026-01-20 | 653.0 | 658.0 | 644.0 | 650.0 | -3.0 | -0.46% | 3,900 |
| 2026-01-19 | 651.0 | 653.0 | 641.0 | 653.0 | +2.0 | +0.31% | 7,500 |
| 2026-01-16 | 643.0 | 652.0 | 642.0 | 651.0 | -2.0 | -0.31% | 3,800 |
| 2026-01-15 | 648.0 | 653.0 | 640.0 | 653.0 | +9.0 | +1.40% | 8,200 |
| 2026-01-14 | 642.0 | 647.0 | 639.0 | 644.0 | -3.0 | -0.46% | 3,000 |
| 2026-01-13 | 638.0 | 648.0 | 638.0 | 647.0 | +9.0 | +1.41% | 2,600 |
| 2026-01-09 | 645.0 | 645.0 | 637.0 | 638.0 | -7.0 | -1.09% | 600 |
| 2026-01-08 | 635.0 | 646.0 | 628.0 | 645.0 | +10.0 | +1.57% | 5,200 |
| 2026-01-07 | 642.0 | 642.0 | 632.0 | 635.0 | -5.0 | -0.78% | 2,700 |
| 2026-01-06 | 630.0 | 640.0 | 627.0 | 640.0 | +10.0 | +1.59% | 4,500 |
| 2026-01-05 | 624.0 | 633.0 | 624.0 | 630.0 | +6.0 | +0.96% | 3,300 |
| 2025-12-30 | 616.0 | 635.0 | 612.0 | 624.0 | +5.0 | +0.81% | 3,000 |
| 2025-12-29 | 625.0 | 625.0 | 617.0 | 619.0 | 0.0 | 0.00% | 4,600 |
| 2025-12-26 | 619.0 | 622.0 | 619.0 | 619.0 | -3.0 | -0.48% | 22,600 |
| 2025-12-25 | 622.0 | 624.0 | 611.0 | 622.0 | 0.0 | 0.00% | 29,000 |
| 2025-12-24 | 612.0 | 626.0 | 611.0 | 622.0 | +2.0 | +0.32% | 15,900 |
| 2025-12-23 | 632.0 | 635.0 | 612.0 | 620.0 | -18.0 | -2.82% | 18,800 |
| 2025-12-22 | 641.0 | 641.0 | 630.0 | 638.0 | -3.0 | -0.47% | 9,800 |
| 2025-12-19 | 632.0 | 657.0 | 632.0 | 641.0 | +1.0 | +0.16% | 19,200 |
| 2025-12-18 | 629.0 | 640.0 | 626.0 | 640.0 | +12.0 | +1.91% | 26,600 |
| 2025-12-17 | 627.0 | 633.0 | 627.0 | 628.0 | -7.0 | -1.10% | 2,400 |
| 2025-12-16 | 633.0 | 635.0 | 633.0 | 635.0 | -3.0 | -0.47% | 3,400 |
| 2025-12-15 | 632.0 | 638.0 | 630.0 | 638.0 | +7.0 | +1.11% | 9,700 |
| 2025-12-12 | 625.0 | 632.0 | 622.0 | 631.0 | +3.0 | +0.48% | 10,000 |
| 2025-12-11 | 633.0 | 633.0 | 625.0 | 628.0 | -5.0 | -0.79% | 3,600 |
| 2025-12-10 | 636.0 | 637.0 | 629.0 | 633.0 | -2.0 | -0.31% | 9,500 |
| 2025-12-09 | 638.0 | 640.0 | 635.0 | 635.0 | -5.0 | -0.78% | 4,800 |
| 2025-12-08 | 645.0 | 647.0 | 640.0 | 640.0 | +2.0 | +0.31% | 2,400 |
| 2025-12-05 | 647.0 | 648.0 | 638.0 | 638.0 | -9.0 | -1.39% | 5,900 |
| 2025-12-04 | 639.0 | 648.0 | 639.0 | 647.0 | +4.0 | +0.62% | 3,300 |
| 2025-12-03 | 643.0 | 648.0 | 643.0 | 643.0 | -4.0 | -0.62% | 3,600 |
| 2025-12-02 | 672.0 | 672.0 | 634.0 | 647.0 | -30.0 | -4.43% | 34,300 |
| 2025-12-01 | 666.0 | 677.0 | 665.0 | 677.0 | +9.0 | +1.35% | 1,900 |
| 2025-11-28 | 674.0 | 676.0 | 667.0 | 668.0 | +2.0 | +0.30% | 4,400 |
| 2025-11-27 | 676.0 | 676.0 | 663.0 | 666.0 | -10.0 | -1.48% | 2,200 |
| 2025-11-26 | 655.0 | 676.0 | 655.0 | 676.0 | +11.0 | +1.65% | 6,900 |
| 2025-11-25 | 664.0 | 668.0 | 659.0 | 665.0 | -7.0 | -1.04% | 3,700 |
| 2025-11-21 | 656.0 | 672.0 | 656.0 | 672.0 | -1.0 | -0.15% | 7,400 |
| 2025-11-20 | 685.0 | 686.0 | 656.0 | 673.0 | -22.0 | -3.17% | 39,000 |
| 2025-11-19 | 666.0 | 695.0 | 662.0 | 695.0 | +49.0 | +7.59% | 80,800 |
| 2025-11-18 | 652.0 | 652.0 | 646.0 | 646.0 | -16.0 | -2.42% | 1,100 |
| 2025-11-17 | 670.0 | 670.0 | 646.0 | 662.0 | -18.0 | -2.65% | 9,400 |
| 2025-11-14 | 662.0 | 681.0 | 662.0 | 680.0 | +13.0 | +1.95% | 9,700 |
| 2025-11-13 | 656.0 | 668.0 | 656.0 | 667.0 | +15.0 | +2.30% | 3,500 |
| 2025-11-12 | 646.0 | 652.0 | 646.0 | 652.0 | +6.0 | +0.93% | 1,500 |
| 2025-11-11 | 647.0 | 648.0 | 639.0 | 646.0 | +2.0 | +0.31% | 1,800 |
| 2025-11-10 | 639.0 | 644.0 | 631.0 | 644.0 | +6.0 | +0.94% | 6,200 |
| 2025-11-07 | 635.0 | 638.0 | 634.0 | 638.0 | +5.0 | +0.79% | 7,200 |
| 2025-11-06 | 637.0 | 637.0 | 633.0 | 633.0 | -6.0 | -0.94% | 23,600 |
| 2025-11-05 | 640.0 | 640.0 | 635.0 | 639.0 | -1.0 | -0.16% | 13,100 |
| 2025-11-04 | 641.0 | 641.0 | 640.0 | 640.0 | -2.0 | -0.31% | 17,700 |
| 2025-10-31 | 643.0 | 645.0 | 642.0 | 642.0 | 0.0 | 0.00% | 3,700 |
| 2025-10-30 | 650.0 | 656.0 | 642.0 | 642.0 | -8.0 | -1.23% | 5,700 |
| 2025-10-29 | 655.0 | 655.0 | 650.0 | 650.0 | -6.0 | -0.91% | 3,300 |
| 2025-10-28 | 656.0 | 658.0 | 656.0 | 656.0 | +1.0 | +0.15% | 1,400 |
| 2025-10-27 | 663.0 | 663.0 | 655.0 | 655.0 | -1.0 | -0.15% | 4,700 |
| 2025-10-24 | 652.0 | 658.0 | 652.0 | 656.0 | +4.0 | +0.61% | 14,300 |
| 2025-10-23 | 659.0 | 659.0 | 652.0 | 652.0 | -2.0 | -0.31% | 1,400 |
| 2025-10-22 | 660.0 | 660.0 | 654.0 | 654.0 | +1.0 | +0.15% | 3,000 |
| 2025-10-21 | 657.0 | 658.0 | 653.0 | 653.0 | +1.0 | +0.15% | 1,600 |
| 2025-10-20 | 657.0 | 657.0 | 652.0 | 652.0 | 0.0 | 0.00% | 4,900 |
| 2025-10-17 | 656.0 | 658.0 | 652.0 | 652.0 | -1.0 | -0.15% | 1,100 |
| 2025-10-16 | 655.0 | 658.0 | 651.0 | 653.0 | -2.0 | -0.31% | 3,300 |
| 2025-10-15 | 656.0 | 660.0 | 655.0 | 655.0 | +7.0 | +1.08% | 7,200 |
| 2025-10-14 | 648.0 | 653.0 | 648.0 | 648.0 | -11.0 | -1.67% | 5,500 |
| 2025-10-10 | 659.0 | 659.0 | 654.0 | 659.0 | +1.0 | +0.15% | 2,000 |
| 2025-10-09 | 657.0 | 662.0 | 651.0 | 658.0 | -2.0 | -0.30% | 12,300 |
| 2025-10-08 | 660.0 | 663.0 | 656.0 | 660.0 | +10.0 | +1.54% | 15,300 |
| 2025-10-07 | 675.0 | 675.0 | 648.0 | 650.0 | -25.0 | -3.70% | 47,400 |
| 2025-10-06 | 705.0 | 710.0 | 673.0 | 675.0 | -23.0 | -3.30% | 38,400 |
| 2025-10-03 | 695.0 | 700.0 | 694.0 | 698.0 | +10.0 | +1.45% | 3,800 |
| 2025-10-02 | 693.0 | 695.0 | 688.0 | 688.0 | +4.0 | +0.58% | 2,900 |
| 2025-10-01 | 691.0 | 693.0 | 684.0 | 684.0 | -11.0 | -1.58% | 3,500 |
| 2025-09-30 | 695.0 | 695.0 | 690.0 | 695.0 | -4.0 | -0.57% | 900 |
| 2025-09-29 | 701.0 | 701.0 | 686.0 | 699.0 | -2.0 | -0.29% | 2,900 |
| 2025-09-26 | 696.0 | 710.0 | 696.0 | 701.0 | -1.0 | -0.14% | 6,700 |
| 2025-09-25 | 701.0 | 709.0 | 701.0 | 702.0 | -2.0 | -0.28% | 1,500 |
| 2025-09-24 | 705.0 | 709.0 | 704.0 | 704.0 | -3.0 | -0.42% | 1,200 |
| 2025-09-22 | 712.0 | 712.0 | 702.0 | 707.0 | +5.0 | +0.71% | 2,000 |
| 2025-09-19 | 701.0 | 714.0 | 701.0 | 702.0 | -10.0 | -1.40% | 3,500 |
| 2025-09-18 | 710.0 | 713.0 | 700.0 | 712.0 | -1.0 | -0.14% | 4,600 |
| 2025-09-17 | 718.0 | 718.0 | 700.0 | 713.0 | -5.0 | -0.70% | 6,000 |
| 2025-09-16 | 716.0 | 718.0 | 716.0 | 718.0 | +5.0 | +0.70% | 1,600 |
| 2025-09-12 | 718.0 | 719.0 | 711.0 | 713.0 | — | — | 1,700 |
直近120営業日分を表示