ＭＴＧ(7806)の株価時系列情報
ＭＴＧ(7806)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/11 | 6,160 | 6,480 | 6,100 | 6,350 | 285,400 |
| 2026/03/10 | 5,960 | 6,190 | 5,880 | 6,070 | 264,000 |
| 2026/03/09 | 5,850 | 5,910 | 5,700 | 5,860 | 224,000 |
| 2026/03/06 | 5,860 | 5,880 | 5,690 | 5,800 | 187,900 |
| 2026/03/05 | 5,850 | 6,210 | 5,830 | 5,960 | 429,300 |
| 2026/03/04 | 5,440 | 5,820 | 5,440 | 5,670 | 429,500 |
| 2026/03/03 | 5,610 | 5,610 | 5,300 | 5,340 | 182,600 |
| 2026/03/02 | 5,750 | 5,790 | 5,570 | 5,670 | 147,900 |
| 2026/02/27 | 5,650 | 5,750 | 5,470 | 5,750 | 349,200 |
| 2026/02/26 | 5,170 | 5,330 | 5,170 | 5,270 | 153,200 |
| 2026/02/25 | 5,230 | 5,300 | 5,160 | 5,170 | 107,800 |
| 2026/02/24 | 5,240 | 5,310 | 5,140 | 5,230 | 120,500 |
| 2026/02/20 | 5,340 | 5,490 | 5,250 | 5,270 | 171,300 |
| 2026/02/19 | 5,230 | 5,320 | 5,090 | 5,320 | 201,700 |
| 2026/02/18 | 5,340 | 5,350 | 5,200 | 5,250 | 180,400 |
| 2026/02/17 | 5,200 | 5,390 | 5,070 | 5,270 | 253,700 |
| 2026/02/16 | 5,430 | 5,450 | 5,120 | 5,180 | 326,100 |
| 2026/02/13 | 5,020 | 5,630 | 4,985 | 5,380 | 811,900 |
| 2026/02/12 | 5,000 | 5,080 | 4,715 | 5,030 | 1,027,500 |
| 2026/02/10 | 4,240 | 4,425 | 4,240 | 4,400 | 148,900 |
| 2026/02/09 | 4,180 | 4,270 | 4,155 | 4,240 | 118,900 |
| 2026/02/06 | 4,285 | 4,295 | 4,130 | 4,175 | 156,700 |
| 2026/02/05 | 4,240 | 4,320 | 4,205 | 4,300 | 104,200 |
| 2026/02/04 | 4,165 | 4,250 | 4,150 | 4,245 | 94,800 |
| 2026/02/03 | 4,280 | 4,315 | 4,165 | 4,205 | 122,800 |
| 2026/02/02 | 4,235 | 4,325 | 4,225 | 4,280 | 89,800 |
| 2026/01/30 | 4,355 | 4,355 | 4,205 | 4,235 | 137,700 |
| 2026/01/29 | 4,380 | 4,435 | 4,335 | 4,385 | 88,000 |
| 2026/01/28 | 4,460 | 4,490 | 4,390 | 4,415 | 83,500 |
| 2026/01/27 | 4,480 | 4,505 | 4,340 | 4,475 | 151,600 |
| 2026/01/26 | 4,410 | 4,460 | 4,360 | 4,435 | 134,200 |
| 2026/01/23 | 4,305 | 4,395 | 4,305 | 4,340 | 116,800 |
| 2026/01/22 | 4,270 | 4,355 | 4,120 | 4,320 | 196,700 |
| 2026/01/21 | 4,290 | 4,330 | 4,270 | 4,310 | 135,000 |
| 2026/01/20 | 4,390 | 4,435 | 4,320 | 4,375 | 166,600 |
| 2026/01/19 | 4,350 | 4,355 | 4,260 | 4,320 | 133,400 |
| 2026/01/16 | 4,470 | 4,470 | 4,290 | 4,390 | 160,800 |
| 2026/01/15 | 4,400 | 4,470 | 4,365 | 4,470 | 126,700 |
| 2026/01/14 | 4,575 | 4,580 | 4,405 | 4,405 | 197,100 |
| 2026/01/13 | 4,800 | 4,800 | 4,570 | 4,570 | 227,800 |
| 2026/01/09 | 4,695 | 4,805 | 4,680 | 4,745 | 104,800 |
| 2026/01/08 | 4,730 | 4,765 | 4,645 | 4,695 | 150,700 |
| 2026/01/07 | 4,880 | 4,885 | 4,720 | 4,775 | 238,600 |
| 2026/01/06 | 4,960 | 5,050 | 4,905 | 4,945 | 202,200 |
| 2026/01/05 | 4,755 | 4,940 | 4,725 | 4,940 | 229,800 |
| 2025/12/30 | 4,780 | 4,800 | 4,700 | 4,730 | 141,300 |
| 2025/12/29 | 4,770 | 4,815 | 4,650 | 4,685 | 183,500 |
| 2025/12/26 | 4,680 | 4,820 | 4,655 | 4,775 | 203,500 |
| 2025/12/25 | 4,685 | 4,735 | 4,580 | 4,610 | 168,700 |
| 2025/12/24 | 4,700 | 4,785 | 4,675 | 4,690 | 146,000 |
| 2025/12/23 | 4,760 | 4,785 | 4,650 | 4,690 | 105,600 |
| 2025/12/22 | 4,810 | 4,825 | 4,670 | 4,770 | 119,200 |
| 2025/12/19 | 4,690 | 4,805 | 4,660 | 4,765 | 178,100 |
| 2025/12/18 | 4,700 | 4,755 | 4,650 | 4,690 | 91,400 |
| 2025/12/17 | 4,710 | 4,720 | 4,555 | 4,660 | 135,600 |
| 2025/12/16 | 4,930 | 4,950 | 4,765 | 4,765 | 171,200 |
| 2025/12/15 | 4,835 | 5,050 | 4,800 | 4,980 | 252,800 |
| 2025/12/12 | 4,710 | 4,890 | 4,710 | 4,765 | 188,300 |
| 2025/12/11 | 4,835 | 4,860 | 4,685 | 4,690 | 149,900 |
| 2025/12/10 | 4,875 | 4,925 | 4,810 | 4,850 | 167,500 |
| 2025/12/09 | 5,070 | 5,250 | 4,800 | 4,915 | 349,900 |
| 2025/12/08 | 4,935 | 5,140 | 4,930 | 5,070 | 489,000 |
| 2025/12/05 | 4,700 | 4,945 | 4,635 | 4,935 | 409,200 |
| 2025/12/04 | 4,695 | 4,830 | 4,590 | 4,640 | 268,200 |
| 2025/12/03 | 4,350 | 4,735 | 4,325 | 4,650 | 341,200 |
| 2025/12/02 | 4,400 | 4,545 | 4,345 | 4,405 | 283,600 |
| 2025/12/01 | 4,465 | 4,465 | 4,270 | 4,300 | 172,300 |
| 2025/11/28 | 4,600 | 4,680 | 4,495 | 4,535 | 184,300 |
| 2025/11/27 | 4,465 | 4,595 | 4,410 | 4,570 | 264,400 |
| 2025/11/26 | 4,220 | 4,495 | 4,150 | 4,490 | 475,400 |
| 2025/11/25 | 4,450 | 4,450 | 3,955 | 3,970 | 363,000 |
| 2025/11/21 | 4,280 | 4,470 | 4,210 | 4,430 | 283,000 |
| 2025/11/20 | 4,785 | 4,785 | 4,335 | 4,335 | 335,100 |
| 2025/11/19 | 4,755 | 4,875 | 4,645 | 4,770 | 329,900 |
| 2025/11/18 | 4,760 | 4,850 | 4,625 | 4,720 | 244,500 |
| 2025/11/17 | 4,715 | 4,825 | 4,575 | 4,695 | 470,900 |
| 2025/11/14 | 4,800 | 5,130 | 4,775 | 4,920 | 968,900 |
| 2025/11/13 | 4,720 | 5,070 | 4,675 | 4,845 | 1,670,200 |
| 2025/11/12 | 4,370 | 4,370 | 4,240 | 4,370 | 624,700 |
| 2025/11/11 | 3,770 | 3,790 | 3,640 | 3,670 | 316,300 |
| 2025/11/10 | 3,740 | 3,795 | 3,670 | 3,755 | 243,100 |
| 2025/11/07 | 3,620 | 3,760 | 3,605 | 3,730 | 166,000 |
| 2025/11/06 | 3,620 | 3,650 | 3,565 | 3,620 | 101,900 |
| 2025/11/05 | 3,605 | 3,625 | 3,500 | 3,600 | 202,100 |
| 2025/11/04 | 3,680 | 3,680 | 3,570 | 3,620 | 195,400 |
| 2025/10/31 | 3,705 | 3,760 | 3,675 | 3,720 | 120,600 |
| 2025/10/30 | 3,665 | 3,720 | 3,655 | 3,710 | 152,000 |
| 2025/10/29 | 3,750 | 3,765 | 3,670 | 3,670 | 196,500 |
| 2025/10/28 | 3,900 | 3,900 | 3,775 | 3,795 | 247,800 |
| 2025/10/27 | 3,905 | 3,935 | 3,880 | 3,925 | 82,000 |
| 2025/10/24 | 4,005 | 4,005 | 3,865 | 3,905 | 124,500 |
| 2025/10/23 | 3,980 | 4,025 | 3,920 | 3,960 | 108,600 |
| 2025/10/22 | 3,930 | 3,980 | 3,905 | 3,980 | 163,700 |
| 2025/10/21 | 4,060 | 4,070 | 3,855 | 3,905 | 367,700 |
| 2025/10/20 | 3,950 | 4,140 | 3,895 | 4,130 | 283,100 |
| 2025/10/17 | 3,950 | 3,960 | 3,865 | 3,880 | 182,600 |
| 2025/10/16 | 4,050 | 4,065 | 3,935 | 3,975 | 171,500 |
| 2025/10/15 | 4,070 | 4,085 | 3,980 | 4,010 | 154,600 |
| 2025/10/14 | 4,090 | 4,115 | 4,025 | 4,060 | 197,200 |
| 2025/10/10 | 4,160 | 4,190 | 4,095 | 4,165 | 151,600 |
| 2025/10/09 | 4,230 | 4,250 | 4,110 | 4,135 | 170,600 |
| 2025/10/08 | 4,215 | 4,325 | 4,195 | 4,245 | 152,500 |
| 2025/10/07 | 4,325 | 4,330 | 4,235 | 4,250 | 197,300 |
| 2025/10/06 | 4,475 | 4,475 | 4,230 | 4,395 | 279,100 |
| 2025/10/03 | 4,300 | 4,420 | 4,260 | 4,365 | 201,000 |
| 2025/10/02 | 4,570 | 4,630 | 4,325 | 4,330 | 259,100 |
| 2025/10/01 | 4,595 | 4,595 | 4,475 | 4,510 | 239,700 |
| 2025/09/30 | 4,935 | 4,935 | 4,635 | 4,650 | 289,100 |
| 2025/09/29 | 5,000 | 5,100 | 4,880 | 4,950 | 221,900 |
| 2025/09/26 | 4,940 | 5,200 | 4,940 | 5,060 | 354,500 |
| 2025/09/25 | 4,910 | 4,940 | 4,835 | 4,900 | 135,900 |
| 2025/09/24 | 5,000 | 5,050 | 4,810 | 4,895 | 169,200 |
| 2025/09/22 | 5,080 | 5,130 | 4,960 | 4,980 | 175,700 |
| 2025/09/19 | 5,040 | 5,320 | 5,010 | 5,080 | 482,400 |
| 2025/09/18 | 4,745 | 5,060 | 4,725 | 4,990 | 833,800 |
| 2025/09/17 | 4,570 | 4,595 | 4,505 | 4,570 | 106,400 |
| 2025/09/16 | 4,620 | 4,650 | 4,525 | 4,605 | 167,300 |
| 2025/09/12 | 4,665 | 4,665 | 4,500 | 4,535 | 162,700 |
| 2025/09/11 | 4,625 | 4,680 | 4,575 | 4,600 | 219,500 |
| 2025/09/10 | 4,425 | 4,575 | 4,405 | 4,555 | 266,500 |
| 2025/09/09 | 4,390 | 4,415 | 4,300 | 4,355 | 119,700 |
| 2025/09/08 | 4,350 | 4,430 | 4,270 | 4,345 | 226,000 |
| 2025/09/05 | 4,200 | 4,350 | 4,180 | 4,315 | 208,900 |
| 2025/09/04 | 4,110 | 4,185 | 4,110 | 4,175 | 148,300 |
| 2025/09/03 | 4,220 | 4,245 | 4,095 | 4,105 | 273,100 |
| 2025/09/02 | 4,345 | 4,350 | 4,205 | 4,230 | 320,300 |
| 2025/09/01 | 4,500 | 4,550 | 4,355 | 4,365 | 260,600 |
| 2025/08/29 | 4,600 | 4,630 | 4,550 | 4,590 | 192,600 |
| 2025/08/28 | 4,425 | 4,520 | 4,405 | 4,500 | 111,200 |
| 2025/08/27 | 4,585 | 4,610 | 4,380 | 4,430 | 314,100 |
| 2025/08/26 | 4,680 | 4,705 | 4,550 | 4,590 | 601,400 |
| 2025/08/25 | 4,605 | 4,615 | 4,465 | 4,510 | 221,600 |
| 2025/08/22 | 4,785 | 4,795 | 4,580 | 4,580 | 219,200 |
| 2025/08/21 | 4,795 | 4,870 | 4,765 | 4,765 | 212,400 |
| 2025/08/20 | 4,650 | 4,830 | 4,625 | 4,785 | 236,000 |
| 2025/08/19 | 4,700 | 4,720 | 4,605 | 4,690 | 212,700 |
| 2025/08/18 | 4,815 | 4,865 | 4,705 | 4,710 | 296,200 |
| 2025/08/15 | 4,820 | 4,890 | 4,775 | 4,800 | 255,800 |
| 2025/08/14 | 4,820 | 4,880 | 4,745 | 4,810 | 171,100 |
| 2025/08/13 | 4,890 | 4,960 | 4,780 | 4,785 | 368,400 |
| 2025/08/12 | 4,800 | 4,905 | 4,740 | 4,850 | 472,100 |
| 2025/08/08 | 4,750 | 4,775 | 4,660 | 4,700 | 195,000 |
| 2025/08/07 | 4,770 | 4,800 | 4,670 | 4,705 | 244,200 |
| 2025/08/06 | 4,510 | 4,830 | 4,510 | 4,815 | 458,300 |
| 2025/08/05 | 4,585 | 4,660 | 4,485 | 4,500 | 294,100 |
| 2025/08/04 | 4,405 | 4,635 | 4,370 | 4,555 | 416,900 |
| 2025/08/01 | 4,950 | 4,970 | 4,420 | 4,450 | 809,400 |
| 2025/07/31 | 4,790 | 4,965 | 4,765 | 4,920 | 302,900 |
| 2025/07/30 | 4,690 | 4,820 | 4,680 | 4,820 | 155,600 |
| 2025/07/29 | 4,630 | 4,750 | 4,605 | 4,740 | 198,700 |
| 2025/07/28 | 4,780 | 4,830 | 4,580 | 4,635 | 342,000 |
| 2025/07/25 | 4,710 | 4,845 | 4,595 | 4,830 | 312,900 |
| 2025/07/24 | 4,680 | 4,785 | 4,510 | 4,700 | 434,600 |
| 2025/07/23 | 4,585 | 4,655 | 4,515 | 4,630 | 213,200 |
| 2025/07/22 | 4,540 | 4,590 | 4,455 | 4,580 | 217,100 |
| 2025/07/18 | 4,570 | 4,670 | 4,395 | 4,470 | 335,600 |
| 2025/07/17 | 4,365 | 4,565 | 4,320 | 4,560 | 574,700 |
| 2025/07/16 | 4,000 | 4,055 | 3,980 | 4,020 | 83,700 |
| 2025/07/15 | 4,150 | 4,160 | 4,020 | 4,070 | 96,400 |
| 2025/07/14 | 4,135 | 4,190 | 4,055 | 4,125 | 149,200 |
| 2025/07/11 | 4,155 | 4,195 | 4,090 | 4,090 | 143,300 |
| 2025/07/10 | 4,220 | 4,295 | 4,085 | 4,135 | 219,900 |
| 2025/07/09 | 4,080 | 4,190 | 4,020 | 4,150 | 254,800 |
| 2025/07/08 | 3,855 | 4,075 | 3,820 | 4,075 | 402,300 |
| 2025/07/07 | 3,645 | 3,735 | 3,630 | 3,725 | 127,100 |
| 2025/07/04 | 3,780 | 3,855 | 3,585 | 3,600 | 207,700 |
| 2025/07/03 | 3,950 | 3,965 | 3,745 | 3,750 | 199,600 |
| 2025/07/02 | 3,930 | 3,975 | 3,870 | 3,955 | 127,400 |
| 2025/07/01 | 3,960 | 4,015 | 3,880 | 4,000 | 115,500 |
| 2025/06/30 | 4,005 | 4,025 | 3,895 | 3,960 | 157,200 |
| 2025/06/27 | 3,790 | 3,940 | 3,790 | 3,935 | 173,600 |
| 2025/06/26 | 4,020 | 4,030 | 3,785 | 3,810 | 292,100 |
| 2025/06/25 | 4,010 | 4,080 | 3,915 | 4,080 | 275,300 |
| 2025/06/24 | 3,740 | 3,800 | 3,725 | 3,800 | 100,300 |
| 2025/06/23 | 3,570 | 3,685 | 3,570 | 3,680 | 102,800 |
| 2025/06/20 | 3,675 | 3,685 | 3,555 | 3,620 | 156,100 |
| 2025/06/19 | 3,680 | 3,745 | 3,650 | 3,665 | 116,700 |
| 2025/06/18 | 3,785 | 3,785 | 3,660 | 3,670 | 114,900 |
| 2025/06/17 | 3,795 | 3,815 | 3,760 | 3,810 | 58,800 |
| 2025/06/16 | 3,730 | 3,775 | 3,700 | 3,760 | 73,400 |
| 2025/06/13 | 3,790 | 3,820 | 3,690 | 3,755 | 83,500 |
| 2025/06/12 | 3,825 | 3,825 | 3,735 | 3,760 | 74,500 |
| 2025/06/11 | 3,845 | 3,870 | 3,785 | 3,825 | 119,500 |
| 2025/06/10 | 3,730 | 3,840 | 3,710 | 3,820 | 88,300 |
| 2025/06/09 | 3,725 | 3,775 | 3,675 | 3,755 | 130,600 |
| 2025/06/06 | 3,745 | 3,785 | 3,690 | 3,725 | 116,900 |
| 2025/06/05 | 3,770 | 3,895 | 3,715 | 3,750 | 222,400 |
| 2025/06/04 | 3,695 | 3,800 | 3,625 | 3,765 | 141,300 |
| 2025/06/03 | 3,700 | 3,705 | 3,580 | 3,645 | 156,100 |
| 2025/06/02 | 3,600 | 3,745 | 3,560 | 3,705 | 296,100 |
| 2025/05/30 | 3,405 | 3,455 | 3,395 | 3,425 | 53,500 |
| 2025/05/29 | 3,440 | 3,470 | 3,380 | 3,410 | 68,000 |
| 2025/05/28 | 3,525 | 3,555 | 3,430 | 3,450 | 79,000 |
| 2025/05/27 | 3,440 | 3,505 | 3,425 | 3,505 | 65,400 |
| 2025/05/26 | 3,460 | 3,510 | 3,405 | 3,435 | 68,000 |
| 2025/05/23 | 3,380 | 3,440 | 3,380 | 3,415 | 44,700 |
| 2025/05/22 | 3,335 | 3,430 | 3,330 | 3,405 | 102,000 |
| 2025/05/21 | 3,450 | 3,470 | 3,315 | 3,330 | 123,300 |
| 2025/05/20 | 3,460 | 3,535 | 3,420 | 3,435 | 97,700 |
| 2025/05/19 | 3,430 | 3,540 | 3,425 | 3,500 | 125,200 |