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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 3,430 | 3,560 | 3,410 | 3,470 | 188,600 |
| 2025/05/15 | 3,350 | 3,455 | 3,345 | 3,435 | 139,500 |
| 2025/05/14 | 3,470 | 3,490 | 3,330 | 3,355 | 170,700 |
| 2025/05/13 | 3,395 | 3,505 | 3,365 | 3,475 | 172,800 |
| 2025/05/12 | 3,400 | 3,450 | 3,360 | 3,365 | 232,000 |
| 2025/05/09 | 3,310 | 3,485 | 3,225 | 3,460 | 535,600 |
| 2025/05/08 | 3,100 | 3,185 | 3,065 | 3,110 | 346,500 |
| 2025/05/07 | 3,220 | 3,270 | 3,060 | 3,185 | 515,100 |
| 2025/05/02 | 2,903 | 2,926 | 2,817 | 2,874 | 126,900 |
| 2025/05/01 | 2,917 | 2,935 | 2,862 | 2,903 | 90,100 |
| 2025/04/30 | 2,890 | 2,922 | 2,853 | 2,904 | 122,300 |
| 2025/04/28 | 2,770 | 2,863 | 2,769 | 2,860 | 96,900 |
| 2025/04/25 | 2,795 | 2,864 | 2,768 | 2,805 | 91,600 |
| 2025/04/24 | 2,849 | 2,910 | 2,806 | 2,845 | 143,000 |
| 2025/04/23 | 2,820 | 2,830 | 2,789 | 2,814 | 69,600 |
| 2025/04/22 | 2,750 | 2,820 | 2,720 | 2,799 | 85,900 |
| 2025/04/21 | 2,767 | 2,788 | 2,733 | 2,760 | 166,800 |
| 2025/04/18 | 2,677 | 2,734 | 2,660 | 2,710 | 105,000 |
| 2025/04/17 | 2,643 | 2,688 | 2,638 | 2,670 | 86,900 |
| 2025/04/16 | 2,650 | 2,718 | 2,592 | 2,620 | 110,600 |
| 2025/04/15 | 2,677 | 2,750 | 2,670 | 2,677 | 101,100 |
| 2025/04/14 | 2,554 | 2,755 | 2,541 | 2,673 | 128,200 |
| 2025/04/11 | 2,495 | 2,660 | 2,485 | 2,647 | 120,400 |
| 2025/04/10 | 2,650 | 2,660 | 2,547 | 2,567 | 129,200 |
| 2025/04/09 | 2,550 | 2,589 | 2,486 | 2,545 | 165,100 |
| 2025/04/08 | 2,515 | 2,619 | 2,501 | 2,593 | 205,500 |
| 2025/04/07 | 2,397 | 2,511 | 2,386 | 2,423 | 242,900 |
| 2025/04/04 | 2,585 | 2,628 | 2,482 | 2,547 | 204,900 |
| 2025/04/03 | 2,605 | 2,661 | 2,560 | 2,600 | 164,400 |
| 2025/04/02 | 2,655 | 2,689 | 2,622 | 2,655 | 130,800 |
| 2025/04/01 | 2,781 | 2,799 | 2,668 | 2,668 | 169,500 |
| 2025/03/31 | 2,735 | 2,804 | 2,720 | 2,800 | 146,300 |
| 2025/03/28 | 2,770 | 2,822 | 2,730 | 2,753 | 214,300 |
| 2025/03/27 | 2,800 | 2,838 | 2,711 | 2,800 | 242,600 |
| 2025/03/26 | 2,727 | 2,784 | 2,676 | 2,729 | 169,800 |
| 2025/03/25 | 2,732 | 2,735 | 2,652 | 2,697 | 171,900 |
| 2025/03/24 | 2,618 | 2,744 | 2,618 | 2,744 | 248,600 |
| 2025/03/21 | 2,530 | 2,586 | 2,525 | 2,580 | 67,900 |
| 2025/03/19 | 2,551 | 2,573 | 2,470 | 2,551 | 171,000 |
| 2025/03/18 | 2,580 | 2,600 | 2,522 | 2,599 | 168,600 |
| 2025/03/17 | 2,559 | 2,664 | 2,531 | 2,553 | 217,600 |
| 2025/03/14 | 2,547 | 2,586 | 2,491 | 2,549 | 291,500 |
| 2025/03/13 | 2,427 | 2,549 | 2,420 | 2,547 | 371,400 |
| 2025/03/12 | 2,366 | 2,478 | 2,330 | 2,429 | 763,000 |
| 2025/03/11 | 2,365 | 2,365 | 2,283 | 2,365 | 1,024,800 |
| 2025/03/10 | 1,989 | 1,990 | 1,905 | 1,965 | 96,300 |
| 2025/03/07 | 1,933 | 1,942 | 1,901 | 1,917 | 25,700 |
| 2025/03/06 | 1,910 | 1,940 | 1,907 | 1,933 | 26,500 |
| 2025/03/05 | 1,837 | 1,918 | 1,829 | 1,907 | 39,500 |
| 2025/03/04 | 1,833 | 1,858 | 1,811 | 1,829 | 42,400 |
| 2025/03/03 | 1,850 | 1,862 | 1,828 | 1,850 | 25,400 |
| 2025/02/28 | 1,875 | 1,896 | 1,836 | 1,842 | 71,500 |
| 2025/02/27 | 1,890 | 1,897 | 1,875 | 1,876 | 20,200 |
| 2025/02/26 | 1,893 | 1,909 | 1,875 | 1,890 | 24,300 |
| 2025/02/25 | 1,885 | 1,908 | 1,877 | 1,893 | 38,300 |
| 2025/02/21 | 1,905 | 1,925 | 1,875 | 1,884 | 31,800 |
| 2025/02/20 | 1,903 | 1,920 | 1,886 | 1,895 | 33,300 |
| 2025/02/19 | 1,911 | 1,917 | 1,880 | 1,903 | 44,600 |
| 2025/02/18 | 1,902 | 1,934 | 1,902 | 1,910 | 11,700 |
| 2025/02/17 | 1,940 | 1,940 | 1,901 | 1,901 | 22,300 |
| 2025/02/14 | 1,941 | 1,954 | 1,901 | 1,901 | 31,900 |
| 2025/02/13 | 1,995 | 1,999 | 1,935 | 1,941 | 37,800 |
| 2025/02/12 | 1,965 | 1,993 | 1,965 | 1,984 | 45,500 |
| 2025/02/10 | 1,917 | 1,984 | 1,906 | 1,965 | 53,000 |
| 2025/02/07 | 1,960 | 1,985 | 1,916 | 1,938 | 71,800 |
| 2025/02/06 | 1,860 | 1,970 | 1,846 | 1,960 | 102,100 |
| 2025/02/05 | 1,851 | 1,862 | 1,834 | 1,840 | 39,400 |
| 2025/02/04 | 1,881 | 1,909 | 1,853 | 1,853 | 47,600 |
| 2025/02/03 | 1,910 | 1,937 | 1,865 | 1,881 | 63,500 |
| 2025/01/31 | 1,900 | 1,939 | 1,885 | 1,938 | 53,100 |
| 2025/01/30 | 1,920 | 1,968 | 1,912 | 1,926 | 51,900 |
| 2025/01/29 | 1,905 | 1,950 | 1,883 | 1,935 | 51,400 |
| 2025/01/28 | 1,907 | 1,916 | 1,873 | 1,903 | 49,900 |
| 2025/01/27 | 1,920 | 1,939 | 1,890 | 1,932 | 33,700 |
| 2025/01/24 | 1,860 | 1,918 | 1,860 | 1,906 | 52,700 |
| 2025/01/23 | 1,908 | 1,940 | 1,839 | 1,860 | 61,700 |
| 2025/01/22 | 1,831 | 1,900 | 1,821 | 1,838 | 62,100 |
| 2025/01/21 | 1,875 | 1,875 | 1,824 | 1,843 | 35,900 |
| 2025/01/20 | 1,887 | 1,890 | 1,849 | 1,867 | 40,300 |
| 2025/01/17 | 1,885 | 1,885 | 1,825 | 1,854 | 40,200 |
| 2025/01/16 | 1,824 | 1,873 | 1,822 | 1,866 | 37,200 |
| 2025/01/15 | 1,825 | 1,865 | 1,820 | 1,830 | 38,700 |
| 2025/01/14 | 1,815 | 1,894 | 1,815 | 1,865 | 97,900 |
| 2025/01/10 | 1,900 | 1,900 | 1,821 | 1,821 | 113,200 |
| 2025/01/09 | 1,900 | 1,967 | 1,900 | 1,901 | 87,100 |
| 2025/01/08 | 1,915 | 1,955 | 1,891 | 1,903 | 149,500 |
| 2025/01/07 | 2,019 | 2,079 | 1,915 | 1,943 | 151,900 |
| 2025/01/06 | 2,068 | 2,068 | 1,953 | 2,030 | 186,800 |
| 2024/12/30 | 2,039 | 2,179 | 2,029 | 2,089 | 236,400 |
| 2024/12/27 | 1,900 | 2,013 | 1,900 | 2,013 | 264,900 |
| 2024/12/26 | 1,832 | 1,897 | 1,832 | 1,880 | 182,900 |
| 2024/12/25 | 1,739 | 1,827 | 1,733 | 1,825 | 145,300 |
| 2024/12/24 | 1,733 | 1,747 | 1,691 | 1,743 | 163,900 |
| 2024/12/23 | 1,691 | 1,737 | 1,663 | 1,730 | 243,400 |
| 2024/12/20 | 1,756 | 1,800 | 1,636 | 1,712 | 721,600 |
| 2024/12/19 | 1,517 | 1,580 | 1,501 | 1,574 | 198,200 |
| 2024/12/18 | 1,500 | 1,550 | 1,467 | 1,520 | 307,400 |
| 2024/12/17 | 1,545 | 1,562 | 1,500 | 1,506 | 389,500 |
| 2024/12/16 | 1,550 | 1,617 | 1,488 | 1,566 | 986,200 |
| 2024/12/13 | 1,835 | 1,920 | 1,770 | 1,770 | 711,500 |
| 2024/12/12 | 2,240 | 2,291 | 2,212 | 2,270 | 112,500 |
| 2024/12/11 | 2,167 | 2,239 | 2,163 | 2,239 | 102,200 |
| 2024/12/10 | 2,145 | 2,165 | 2,117 | 2,165 | 69,500 |
| 2024/12/09 | 2,171 | 2,184 | 2,121 | 2,179 | 66,500 |
| 2024/12/06 | 2,174 | 2,192 | 2,126 | 2,183 | 124,500 |
| 2024/12/05 | 2,099 | 2,155 | 2,083 | 2,146 | 141,700 |
| 2024/12/04 | 2,064 | 2,127 | 2,062 | 2,096 | 191,300 |
| 2024/12/03 | 2,020 | 2,072 | 1,998 | 2,054 | 218,600 |
| 2024/12/02 | 1,993 | 2,037 | 1,941 | 1,946 | 100,600 |
| 2024/11/29 | 1,903 | 1,958 | 1,855 | 1,957 | 102,700 |
| 2024/11/28 | 1,910 | 1,948 | 1,902 | 1,908 | 46,000 |
| 2024/11/27 | 1,894 | 1,998 | 1,894 | 1,950 | 167,700 |
| 2024/11/26 | 1,847 | 1,898 | 1,843 | 1,893 | 74,700 |
| 2024/11/25 | 1,884 | 1,884 | 1,804 | 1,834 | 161,900 |
| 2024/11/22 | 1,899 | 1,912 | 1,885 | 1,890 | 28,900 |
| 2024/11/21 | 1,920 | 1,928 | 1,883 | 1,893 | 34,700 |
| 2024/11/20 | 1,895 | 1,931 | 1,880 | 1,920 | 87,000 |
| 2024/11/19 | 1,878 | 1,897 | 1,858 | 1,895 | 54,100 |
| 2024/11/18 | 1,816 | 1,894 | 1,816 | 1,867 | 53,200 |
| 2024/11/15 | 1,836 | 1,862 | 1,809 | 1,854 | 52,900 |
| 2024/11/14 | 1,899 | 1,915 | 1,772 | 1,876 | 151,900 |
| 2024/11/13 | 1,774 | 1,915 | 1,758 | 1,915 | 293,700 |
| 2024/11/12 | 1,700 | 1,848 | 1,672 | 1,785 | 416,000 |
| 2024/11/11 | 1,583 | 1,615 | 1,560 | 1,606 | 79,100 |
| 2024/11/08 | 1,569 | 1,584 | 1,546 | 1,584 | 29,800 |
| 2024/11/07 | 1,570 | 1,575 | 1,522 | 1,566 | 78,000 |
| 2024/11/06 | 1,500 | 1,515 | 1,495 | 1,514 | 8,900 |
| 2024/11/05 | 1,514 | 1,514 | 1,491 | 1,495 | 12,000 |
| 2024/11/01 | 1,535 | 1,535 | 1,503 | 1,514 | 21,200 |
| 2024/10/31 | 1,477 | 1,549 | 1,477 | 1,537 | 56,200 |
| 2024/10/30 | 1,492 | 1,504 | 1,477 | 1,477 | 18,800 |
| 2024/10/29 | 1,492 | 1,495 | 1,472 | 1,491 | 7,000 |
| 2024/10/28 | 1,458 | 1,490 | 1,456 | 1,487 | 9,900 |
| 2024/10/25 | 1,478 | 1,478 | 1,456 | 1,462 | 11,900 |
| 2024/10/24 | 1,474 | 1,479 | 1,461 | 1,477 | 8,300 |
| 2024/10/23 | 1,485 | 1,490 | 1,470 | 1,474 | 20,600 |
| 2024/10/22 | 1,520 | 1,520 | 1,486 | 1,486 | 41,700 |