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 |
|---|---|---|---|---|---|
| 2026/08/07 | 7,660 | 8,190 | 7,520 | 8,170 | 187,600 |
| 2026/08/06 | 7,500 | 7,970 | 7,450 | 7,710 | 273,500 |
| 2026/08/05 | 7,850 | 7,940 | 7,120 | 7,510 | 407,200 |
| 2026/08/04 | 7,850 | 7,850 | 7,400 | 7,400 | 194,600 |
| 2026/08/03 | 7,610 | 7,840 | 7,350 | 7,800 | 105,800 |
| 2026/07/31 | 7,290 | 7,710 | 7,170 | 7,610 | 133,800 |
| 2026/07/30 | 7,300 | 7,380 | 7,140 | 7,180 | 105,700 |
| 2026/07/29 | 7,630 | 7,660 | 7,110 | 7,300 | 158,500 |
| 2026/07/28 | 7,590 | 7,690 | 7,510 | 7,530 | 62,600 |
| 2026/07/27 | 7,680 | 7,720 | 7,480 | 7,610 | 89,900 |
| 2026/07/24 | 7,690 | 7,800 | 7,600 | 7,670 | 71,500 |
| 2026/07/23 | 7,670 | 7,880 | 7,560 | 7,800 | 90,300 |
| 2026/07/22 | 7,990 | 7,990 | 7,670 | 7,670 | 74,400 |
| 2026/07/21 | 7,590 | 8,030 | 7,420 | 7,910 | 122,700 |
| 2026/07/17 | 7,980 | 7,980 | 7,310 | 7,460 | 183,900 |
| 2026/07/16 | 7,710 | 8,210 | 7,710 | 8,130 | 183,700 |
| 2026/07/15 | 7,400 | 7,730 | 7,230 | 7,700 | 126,000 |
| 2026/07/14 | 7,230 | 7,440 | 7,230 | 7,340 | 82,000 |
| 2026/07/13 | 7,480 | 7,720 | 7,230 | 7,270 | 136,700 |
| 2026/07/10 | 7,550 | 7,680 | 7,320 | 7,550 | 128,000 |
| 2026/07/09 | 8,000 | 8,080 | 7,460 | 7,470 | 183,900 |
| 2026/07/08 | 8,000 | 8,110 | 7,860 | 8,100 | 79,600 |
| 2026/07/07 | 8,100 | 8,270 | 8,060 | 8,150 | 59,500 |
| 2026/07/06 | 8,140 | 8,200 | 8,030 | 8,140 | 68,300 |
| 2026/07/03 | 8,230 | 8,380 | 7,960 | 8,100 | 218,100 |
| 2026/07/02 | 7,530 | 8,000 | 7,530 | 7,860 | 135,400 |
| 2026/07/01 | 7,410 | 7,580 | 7,340 | 7,520 | 92,900 |
| 2026/06/30 | 7,540 | 7,550 | 7,370 | 7,460 | 104,500 |
| 2026/06/29 | 7,300 | 7,480 | 7,200 | 7,430 | 75,800 |
| 2026/06/26 | 7,420 | 7,490 | 7,190 | 7,260 | 103,500 |
| 2026/06/25 | 7,540 | 7,610 | 7,410 | 7,470 | 64,600 |
| 2026/06/24 | 7,480 | 7,480 | 7,270 | 7,390 | 56,600 |
| 2026/06/23 | 7,700 | 7,700 | 7,320 | 7,360 | 105,700 |
| 2026/06/22 | 7,650 | 7,740 | 7,540 | 7,680 | 70,600 |
| 2026/06/19 | 7,680 | 7,780 | 7,560 | 7,650 | 100,700 |
| 2026/06/18 | 7,400 | 7,790 | 7,370 | 7,650 | 149,800 |
| 2026/06/17 | 7,260 | 7,410 | 7,150 | 7,310 | 101,100 |
| 2026/06/16 | 7,110 | 7,260 | 7,030 | 7,260 | 70,700 |
| 2026/06/15 | 7,020 | 7,110 | 6,940 | 7,100 | 81,300 |
| 2026/06/12 | 7,250 | 7,350 | 6,970 | 7,060 | 76,100 |
| 2026/06/11 | 6,870 | 7,200 | 6,800 | 7,140 | 123,300 |
| 2026/06/10 | 7,070 | 7,140 | 6,930 | 7,020 | 81,800 |
| 2026/06/09 | 6,770 | 7,070 | 6,710 | 7,010 | 120,300 |
| 2026/06/08 | 6,760 | 6,860 | 6,680 | 6,730 | 94,500 |
| 2026/06/05 | 6,850 | 7,020 | 6,750 | 6,800 | 98,400 |
| 2026/06/04 | 7,080 | 7,170 | 6,650 | 6,700 | 179,500 |
| 2026/06/03 | 7,110 | 7,260 | 7,000 | 7,200 | 148,300 |
| 2026/06/02 | 7,500 | 7,500 | 6,880 | 6,930 | 138,500 |
| 2026/06/01 | 7,500 | 7,580 | 7,320 | 7,440 | 110,800 |
| 2026/05/29 | 7,430 | 7,600 | 7,310 | 7,500 | 187,100 |
| 2026/05/28 | 7,000 | 7,490 | 7,000 | 7,440 | 210,800 |
| 2026/05/27 | 7,050 | 7,310 | 6,970 | 6,990 | 159,600 |
| 2026/05/26 | 6,750 | 7,120 | 6,660 | 6,960 | 255,800 |
| 2026/05/25 | 6,320 | 6,390 | 6,260 | 6,390 | 93,500 |
| 2026/05/22 | 6,390 | 6,420 | 6,150 | 6,220 | 116,000 |
| 2026/05/21 | 6,560 | 6,560 | 6,300 | 6,410 | 78,400 |
| 2026/05/20 | 6,630 | 6,790 | 6,340 | 6,400 | 143,600 |
| 2026/05/19 | 6,390 | 6,650 | 6,210 | 6,620 | 172,400 |
| 2026/05/18 | 6,710 | 6,720 | 6,240 | 6,290 | 156,700 |
| 2026/05/15 | 7,050 | 7,200 | 6,620 | 6,710 | 202,300 |
| 2026/05/14 | 6,780 | 7,310 | 6,760 | 7,180 | 335,000 |
| 2026/05/13 | 6,600 | 6,930 | 6,540 | 6,720 | 335,500 |
| 2026/05/12 | 6,490 | 6,820 | 6,080 | 6,610 | 641,700 |
| 2026/05/11 | 6,390 | 6,530 | 6,280 | 6,520 | 261,500 |
| 2026/05/08 | 6,250 | 6,400 | 6,160 | 6,290 | 99,300 |
| 2026/05/07 | 6,250 | 6,360 | 6,050 | 6,350 | 173,800 |
| 2026/05/01 | 5,810 | 6,120 | 5,800 | 6,100 | 124,500 |
| 2026/04/30 | 5,890 | 5,890 | 5,720 | 5,770 | 114,900 |
| 2026/04/28 | 5,940 | 5,990 | 5,910 | 5,950 | 76,700 |
| 2026/04/27 | 6,210 | 6,210 | 5,960 | 5,960 | 127,600 |
| 2026/04/24 | 6,380 | 6,380 | 6,220 | 6,270 | 86,300 |
| 2026/04/23 | 6,550 | 6,600 | 6,350 | 6,390 | 110,000 |
| 2026/04/22 | 6,550 | 6,600 | 6,450 | 6,600 | 92,900 |
| 2026/04/21 | 6,630 | 6,700 | 6,470 | 6,550 | 105,000 |
| 2026/04/20 | 6,670 | 6,700 | 6,520 | 6,600 | 100,600 |
| 2026/04/17 | 6,490 | 6,620 | 6,430 | 6,600 | 142,100 |
| 2026/04/16 | 6,450 | 6,490 | 6,330 | 6,490 | 76,500 |
| 2026/04/15 | 6,400 | 6,580 | 6,280 | 6,390 | 145,900 |
| 2026/04/14 | 6,190 | 6,350 | 6,190 | 6,300 | 97,600 |
| 2026/04/13 | 5,970 | 6,180 | 5,900 | 6,090 | 128,100 |
| 2026/04/10 | 6,060 | 6,100 | 5,950 | 6,070 | 102,400 |
| 2026/04/09 | 6,200 | 6,220 | 6,020 | 6,090 | 105,000 |
| 2026/04/08 | 6,230 | 6,350 | 6,110 | 6,290 | 121,200 |
| 2026/04/07 | 6,150 | 6,200 | 5,980 | 6,100 | 91,800 |
| 2026/04/06 | 6,280 | 6,320 | 6,120 | 6,120 | 109,000 |
| 2026/04/03 | 6,400 | 6,490 | 6,250 | 6,380 | 86,700 |
| 2026/03/27 | 6,400 | 6,500 | 6,210 | 6,470 | 274,700 |
| 2026/03/26 | 6,120 | 6,220 | 5,860 | 6,000 | 147,900 |
| 2026/03/25 | 5,940 | 6,190 | 5,910 | 6,090 | 138,000 |
| 2026/03/24 | 5,960 | 5,980 | 5,810 | 5,840 | 108,100 |
| 2026/03/23 | 6,030 | 6,030 | 5,690 | 5,820 | 172,100 |
| 2026/03/19 | 6,320 | 6,380 | 6,150 | 6,160 | 107,300 |
| 2026/03/18 | 6,160 | 6,410 | 6,120 | 6,410 | 125,800 |
| 2026/03/17 | 6,200 | 6,290 | 6,090 | 6,110 | 114,700 |
| 2026/03/16 | 6,270 | 6,330 | 6,130 | 6,270 | 123,900 |
| 2026/03/13 | 6,220 | 6,330 | 6,160 | 6,270 | 157,100 |
| 2026/03/12 | 6,330 | 6,410 | 6,210 | 6,290 | 210,900 |
| 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 |