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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,537 | 1,555 | 1,510 | 1,515 | 48,100 |
| 2024/04/18 | 1,539 | 1,555 | 1,521 | 1,528 | 49,700 |
| 2024/04/17 | 1,495 | 1,540 | 1,495 | 1,531 | 19,400 |
| 2024/04/16 | 1,510 | 1,516 | 1,488 | 1,500 | 50,100 |
| 2024/04/15 | 1,540 | 1,544 | 1,515 | 1,524 | 31,400 |
| 2024/04/12 | 1,565 | 1,576 | 1,546 | 1,546 | 21,900 |
| 2024/04/11 | 1,565 | 1,574 | 1,555 | 1,573 | 18,700 |
| 2024/04/10 | 1,580 | 1,588 | 1,563 | 1,565 | 11,600 |
| 2024/04/09 | 1,560 | 1,589 | 1,560 | 1,582 | 14,300 |
| 2024/04/08 | 1,560 | 1,562 | 1,551 | 1,552 | 13,500 |
| 2024/04/05 | 1,565 | 1,570 | 1,545 | 1,570 | 18,000 |
| 2024/04/04 | 1,575 | 1,590 | 1,564 | 1,566 | 17,100 |
| 2024/04/03 | 1,580 | 1,589 | 1,566 | 1,575 | 11,600 |
| 2024/04/02 | 1,592 | 1,626 | 1,580 | 1,586 | 36,900 |
| 2024/04/01 | 1,643 | 1,643 | 1,593 | 1,593 | 15,300 |
| 2024/03/29 | 1,599 | 1,644 | 1,575 | 1,643 | 62,600 |
| 2024/03/28 | 1,621 | 1,627 | 1,572 | 1,572 | 61,200 |
| 2024/03/27 | 1,628 | 1,651 | 1,628 | 1,646 | 109,800 |
| 2024/03/26 | 1,625 | 1,633 | 1,592 | 1,608 | 53,600 |
| 2024/03/25 | 1,630 | 1,643 | 1,602 | 1,605 | 56,700 |
| 2024/03/22 | 1,610 | 1,638 | 1,610 | 1,623 | 42,300 |
| 2024/03/21 | 1,606 | 1,631 | 1,606 | 1,610 | 51,900 |
| 2024/03/19 | 1,623 | 1,623 | 1,593 | 1,597 | 28,100 |
| 2024/03/18 | 1,580 | 1,630 | 1,574 | 1,602 | 73,900 |
| 2024/03/15 | 1,565 | 1,585 | 1,562 | 1,568 | 39,000 |
| 2024/03/14 | 1,600 | 1,606 | 1,570 | 1,585 | 29,200 |
| 2024/03/13 | 1,602 | 1,633 | 1,594 | 1,599 | 36,900 |
| 2024/03/12 | 1,620 | 1,620 | 1,585 | 1,619 | 23,800 |
| 2024/03/11 | 1,605 | 1,624 | 1,586 | 1,620 | 61,900 |
| 2024/03/08 | 1,558 | 1,609 | 1,558 | 1,600 | 86,900 |
| 2024/03/07 | 1,565 | 1,578 | 1,564 | 1,568 | 16,100 |
| 2024/03/06 | 1,555 | 1,587 | 1,552 | 1,565 | 21,100 |
| 2024/03/05 | 1,531 | 1,567 | 1,525 | 1,555 | 34,100 |
| 2024/03/04 | 1,523 | 1,553 | 1,520 | 1,537 | 30,200 |
| 2024/03/01 | 1,540 | 1,540 | 1,523 | 1,523 | 14,800 |
| 2024/02/29 | 1,521 | 1,549 | 1,510 | 1,545 | 38,600 |
| 2024/02/28 | 1,532 | 1,543 | 1,530 | 1,535 | 20,600 |
| 2024/02/27 | 1,520 | 1,540 | 1,520 | 1,531 | 21,100 |
| 2024/02/26 | 1,528 | 1,530 | 1,510 | 1,523 | 22,300 |
| 2024/02/22 | 1,549 | 1,549 | 1,521 | 1,530 | 17,000 |
| 2024/02/21 | 1,531 | 1,540 | 1,520 | 1,535 | 18,900 |
| 2024/02/20 | 1,549 | 1,555 | 1,521 | 1,524 | 33,500 |
| 2024/02/19 | 1,506 | 1,548 | 1,494 | 1,548 | 70,100 |
| 2024/02/16 | 1,502 | 1,541 | 1,502 | 1,532 | 40,100 |
| 2024/02/15 | 1,550 | 1,554 | 1,512 | 1,512 | 47,600 |
| 2024/02/14 | 1,570 | 1,579 | 1,536 | 1,536 | 59,100 |
| 2024/02/13 | 1,621 | 1,642 | 1,589 | 1,591 | 73,700 |
| 2024/02/09 | 1,585 | 1,637 | 1,581 | 1,602 | 156,500 |
| 2024/02/08 | 1,549 | 1,589 | 1,549 | 1,579 | 114,600 |
| 2024/02/07 | 1,521 | 1,564 | 1,514 | 1,541 | 214,100 |
| 2024/02/06 | 1,488 | 1,510 | 1,482 | 1,491 | 54,500 |
| 2024/02/05 | 1,486 | 1,504 | 1,480 | 1,485 | 31,600 |
| 2024/02/02 | 1,486 | 1,489 | 1,472 | 1,480 | 28,000 |
| 2024/02/01 | 1,462 | 1,486 | 1,461 | 1,486 | 18,100 |
| 2024/01/31 | 1,454 | 1,475 | 1,447 | 1,474 | 27,300 |
| 2024/01/30 | 1,480 | 1,480 | 1,446 | 1,452 | 38,700 |
| 2024/01/29 | 1,479 | 1,496 | 1,467 | 1,484 | 32,500 |
| 2024/01/26 | 1,453 | 1,489 | 1,450 | 1,479 | 36,100 |
| 2024/01/25 | 1,460 | 1,465 | 1,453 | 1,460 | 19,500 |
| 2024/01/24 | 1,450 | 1,462 | 1,443 | 1,462 | 32,100 |
| 2024/01/23 | 1,455 | 1,458 | 1,441 | 1,450 | 23,200 |
| 2024/01/22 | 1,445 | 1,456 | 1,435 | 1,452 | 30,500 |
| 2024/01/19 | 1,446 | 1,446 | 1,420 | 1,428 | 45,600 |
| 2024/01/18 | 1,418 | 1,437 | 1,417 | 1,433 | 30,000 |
| 2024/01/17 | 1,435 | 1,443 | 1,418 | 1,418 | 37,000 |
| 2024/01/16 | 1,460 | 1,462 | 1,439 | 1,442 | 19,800 |
| 2024/01/15 | 1,447 | 1,457 | 1,436 | 1,457 | 45,000 |
| 2024/01/12 | 1,450 | 1,451 | 1,432 | 1,444 | 36,800 |
| 2024/01/11 | 1,470 | 1,470 | 1,447 | 1,451 | 43,100 |
| 2024/01/10 | 1,471 | 1,496 | 1,463 | 1,473 | 51,200 |
| 2024/01/09 | 1,458 | 1,473 | 1,458 | 1,473 | 33,700 |
| 2024/01/05 | 1,452 | 1,460 | 1,447 | 1,454 | 25,700 |
| 2024/01/04 | 1,455 | 1,462 | 1,438 | 1,462 | 51,100 |
| 2023/12/29 | 1,436 | 1,464 | 1,431 | 1,463 | 51,500 |
| 2023/12/28 | 1,409 | 1,449 | 1,394 | 1,449 | 49,200 |
| 2023/12/27 | 1,369 | 1,409 | 1,353 | 1,409 | 62,700 |
| 2023/12/26 | 1,373 | 1,385 | 1,349 | 1,358 | 46,100 |
| 2023/12/25 | 1,380 | 1,395 | 1,374 | 1,381 | 24,200 |
| 2023/12/22 | 1,390 | 1,395 | 1,372 | 1,384 | 26,300 |
| 2023/12/21 | 1,387 | 1,395 | 1,370 | 1,375 | 22,300 |
| 2023/12/20 | 1,393 | 1,410 | 1,381 | 1,385 | 49,600 |
| 2023/12/19 | 1,334 | 1,371 | 1,334 | 1,371 | 38,300 |
| 2023/12/18 | 1,333 | 1,347 | 1,323 | 1,339 | 31,700 |
| 2023/12/15 | 1,351 | 1,351 | 1,330 | 1,348 | 42,200 |
| 2023/12/14 | 1,359 | 1,365 | 1,347 | 1,355 | 23,400 |
| 2023/12/13 | 1,360 | 1,360 | 1,333 | 1,345 | 36,500 |
| 2023/12/12 | 1,371 | 1,377 | 1,357 | 1,363 | 25,700 |
| 2023/12/11 | 1,354 | 1,377 | 1,346 | 1,377 | 52,100 |
| 2023/12/08 | 1,323 | 1,356 | 1,321 | 1,355 | 50,800 |
| 2023/12/07 | 1,325 | 1,328 | 1,319 | 1,328 | 40,500 |
| 2023/12/06 | 1,335 | 1,346 | 1,322 | 1,333 | 51,300 |
| 2023/12/05 | 1,361 | 1,361 | 1,330 | 1,330 | 111,400 |
| 2023/12/04 | 1,373 | 1,396 | 1,373 | 1,391 | 23,500 |
| 2023/12/01 | 1,395 | 1,395 | 1,368 | 1,370 | 36,800 |
| 2023/11/30 | 1,405 | 1,422 | 1,385 | 1,398 | 56,900 |
| 2023/11/29 | 1,408 | 1,417 | 1,398 | 1,405 | 33,700 |
| 2023/11/28 | 1,399 | 1,409 | 1,399 | 1,408 | 19,600 |
| 2023/11/27 | 1,389 | 1,409 | 1,388 | 1,399 | 13,500 |
| 2023/11/24 | 1,412 | 1,413 | 1,395 | 1,395 | 49,400 |
| 2023/11/22 | 1,414 | 1,427 | 1,414 | 1,415 | 13,900 |
| 2023/11/21 | 1,408 | 1,438 | 1,405 | 1,432 | 32,000 |
| 2023/11/20 | 1,430 | 1,440 | 1,407 | 1,407 | 40,900 |
| 2023/11/17 | 1,400 | 1,412 | 1,394 | 1,412 | 24,700 |
| 2023/11/16 | 1,403 | 1,414 | 1,393 | 1,395 | 19,900 |
| 2023/11/15 | 1,424 | 1,424 | 1,380 | 1,411 | 32,000 |
| 2023/11/14 | 1,402 | 1,430 | 1,397 | 1,405 | 29,200 |
| 2023/11/13 | 1,383 | 1,410 | 1,379 | 1,390 | 53,300 |
| 2023/11/10 | 1,389 | 1,407 | 1,315 | 1,389 | 196,400 |
| 2023/11/09 | 1,448 | 1,465 | 1,439 | 1,449 | 52,400 |
| 2023/11/08 | 1,452 | 1,470 | 1,450 | 1,457 | 26,700 |
| 2023/11/07 | 1,463 | 1,475 | 1,453 | 1,456 | 43,300 |
| 2023/11/06 | 1,426 | 1,464 | 1,426 | 1,464 | 72,600 |
| 2023/11/02 | 1,395 | 1,419 | 1,377 | 1,417 | 84,900 |
| 2023/11/01 | 1,404 | 1,433 | 1,400 | 1,425 | 49,700 |
| 2023/10/31 | 1,410 | 1,443 | 1,410 | 1,431 | 38,300 |
| 2023/10/30 | 1,405 | 1,429 | 1,400 | 1,410 | 26,500 |
| 2023/10/27 | 1,419 | 1,429 | 1,404 | 1,422 | 16,500 |
| 2023/10/26 | 1,425 | 1,440 | 1,403 | 1,405 | 31,700 |
| 2023/10/25 | 1,418 | 1,446 | 1,411 | 1,429 | 39,800 |
| 2023/10/24 | 1,401 | 1,417 | 1,366 | 1,416 | 44,000 |
| 2023/10/23 | 1,380 | 1,394 | 1,373 | 1,387 | 38,300 |
| 2023/10/20 | 1,378 | 1,398 | 1,358 | 1,381 | 39,600 |
| 2023/10/19 | 1,375 | 1,385 | 1,359 | 1,373 | 27,800 |
| 2023/10/18 | 1,375 | 1,394 | 1,363 | 1,394 | 19,400 |
| 2023/10/17 | 1,355 | 1,388 | 1,355 | 1,375 | 27,200 |
| 2023/10/16 | 1,350 | 1,366 | 1,341 | 1,351 | 25,100 |
| 2023/10/13 | 1,377 | 1,377 | 1,337 | 1,352 | 50,600 |
| 2023/10/12 | 1,350 | 1,378 | 1,312 | 1,377 | 159,900 |
| 2023/10/11 | 1,404 | 1,412 | 1,340 | 1,353 | 191,400 |
| 2023/10/10 | 1,454 | 1,460 | 1,396 | 1,396 | 138,300 |
| 2023/10/06 | 1,444 | 1,470 | 1,440 | 1,458 | 46,400 |
| 2023/10/05 | 1,416 | 1,447 | 1,416 | 1,444 | 54,600 |
| 2023/10/04 | 1,394 | 1,450 | 1,389 | 1,410 | 120,000 |
| 2023/10/03 | 1,475 | 1,475 | 1,424 | 1,457 | 99,600 |
| 2023/10/02 | 1,538 | 1,548 | 1,481 | 1,481 | 78,700 |
| 2023/09/29 | 1,504 | 1,548 | 1,488 | 1,538 | 120,400 |
| 2023/09/28 | 1,560 | 1,570 | 1,504 | 1,516 | 234,700 |
| 2023/09/27 | 1,601 | 1,610 | 1,591 | 1,610 | 166,500 |
| 2023/09/26 | 1,587 | 1,608 | 1,586 | 1,603 | 131,500 |
| 2023/09/25 | 1,580 | 1,609 | 1,580 | 1,586 | 113,700 |
| 2023/09/22 | 1,571 | 1,580 | 1,555 | 1,575 | 88,400 |
| 2023/09/21 | 1,607 | 1,607 | 1,577 | 1,581 | 113,300 |
| 2023/09/20 | 1,635 | 1,635 | 1,607 | 1,615 | 67,100 |
| 2023/09/19 | 1,627 | 1,653 | 1,620 | 1,632 | 88,400 |
| 2023/09/15 | 1,642 | 1,642 | 1,609 | 1,625 | 49,300 |
| 2023/09/14 | 1,648 | 1,649 | 1,613 | 1,638 | 47,700 |
| 2023/09/13 | 1,642 | 1,677 | 1,637 | 1,639 | 57,300 |
| 2023/09/12 | 1,643 | 1,652 | 1,625 | 1,642 | 35,400 |
| 2023/09/11 | 1,637 | 1,659 | 1,633 | 1,637 | 34,700 |
| 2023/09/08 | 1,621 | 1,639 | 1,620 | 1,628 | 37,600 |
| 2023/09/07 | 1,640 | 1,640 | 1,622 | 1,639 | 36,000 |
| 2023/09/06 | 1,624 | 1,648 | 1,624 | 1,640 | 44,000 |
| 2023/09/05 | 1,620 | 1,639 | 1,610 | 1,624 | 43,400 |
| 2023/09/04 | 1,627 | 1,635 | 1,608 | 1,620 | 47,000 |
| 2023/09/01 | 1,608 | 1,641 | 1,608 | 1,636 | 96,200 |
| 2023/08/31 | 1,575 | 1,606 | 1,571 | 1,606 | 65,000 |
| 2023/08/30 | 1,573 | 1,595 | 1,567 | 1,584 | 48,300 |
| 2023/08/29 | 1,571 | 1,583 | 1,571 | 1,571 | 23,000 |
| 2023/08/28 | 1,559 | 1,579 | 1,559 | 1,565 | 50,000 |
| 2023/08/25 | 1,565 | 1,568 | 1,542 | 1,543 | 53,800 |
| 2023/08/24 | 1,577 | 1,592 | 1,570 | 1,573 | 15,900 |
| 2023/08/23 | 1,584 | 1,604 | 1,574 | 1,577 | 28,200 |
| 2023/08/22 | 1,570 | 1,597 | 1,570 | 1,584 | 28,000 |
| 2023/08/21 | 1,572 | 1,577 | 1,556 | 1,565 | 26,800 |
| 2023/08/18 | 1,582 | 1,588 | 1,563 | 1,574 | 40,700 |
| 2023/08/17 | 1,602 | 1,602 | 1,562 | 1,588 | 38,600 |
| 2023/08/16 | 1,637 | 1,637 | 1,592 | 1,603 | 56,500 |
| 2023/08/15 | 1,611 | 1,667 | 1,607 | 1,639 | 116,400 |
| 2023/08/14 | 1,600 | 1,637 | 1,578 | 1,596 | 81,700 |
| 2023/08/10 | 1,536 | 1,585 | 1,530 | 1,575 | 44,600 |
| 2023/08/09 | 1,492 | 1,542 | 1,476 | 1,536 | 121,800 |
| 2023/08/08 | 1,526 | 1,527 | 1,470 | 1,496 | 144,400 |
| 2023/08/07 | 1,529 | 1,529 | 1,423 | 1,525 | 279,900 |
| 2023/08/04 | 1,570 | 1,603 | 1,570 | 1,593 | 77,600 |
| 2023/08/03 | 1,582 | 1,592 | 1,562 | 1,577 | 37,200 |
| 2023/08/02 | 1,600 | 1,610 | 1,579 | 1,598 | 51,600 |
| 2023/08/01 | 1,636 | 1,645 | 1,597 | 1,600 | 49,800 |
| 2023/07/31 | 1,615 | 1,635 | 1,606 | 1,625 | 71,200 |
| 2023/07/28 | 1,560 | 1,618 | 1,558 | 1,596 | 81,200 |
| 2023/07/27 | 1,561 | 1,574 | 1,555 | 1,574 | 17,400 |
| 2023/07/26 | 1,563 | 1,580 | 1,552 | 1,576 | 34,400 |
| 2023/07/25 | 1,565 | 1,571 | 1,550 | 1,555 | 22,500 |
| 2023/07/24 | 1,565 | 1,575 | 1,546 | 1,555 | 25,000 |
| 2023/07/21 | 1,538 | 1,573 | 1,531 | 1,568 | 31,200 |
| 2023/07/20 | 1,550 | 1,579 | 1,538 | 1,538 | 40,400 |
| 2023/07/19 | 1,550 | 1,567 | 1,535 | 1,550 | 41,500 |
| 2023/07/18 | 1,542 | 1,554 | 1,542 | 1,545 | 11,500 |
| 2023/07/14 | 1,544 | 1,544 | 1,524 | 1,540 | 18,700 |
| 2023/07/13 | 1,540 | 1,549 | 1,530 | 1,538 | 15,500 |
| 2023/07/12 | 1,560 | 1,572 | 1,539 | 1,545 | 26,700 |
| 2023/07/11 | 1,560 | 1,578 | 1,550 | 1,550 | 27,700 |
| 2023/07/10 | 1,533 | 1,567 | 1,526 | 1,556 | 21,500 |
| 2023/07/07 | 1,584 | 1,584 | 1,530 | 1,541 | 45,500 |
| 2023/07/06 | 1,575 | 1,604 | 1,568 | 1,594 | 52,900 |
| 2023/07/05 | 1,549 | 1,588 | 1,548 | 1,580 | 79,100 |
| 2023/07/04 | 1,519 | 1,561 | 1,519 | 1,539 | 63,900 |
| 2023/07/03 | 1,523 | 1,544 | 1,507 | 1,509 | 25,300 |
| 2023/06/30 | 1,510 | 1,518 | 1,500 | 1,513 | 13,000 |
| 2023/06/29 | 1,509 | 1,518 | 1,489 | 1,502 | 36,600 |
| 2023/06/28 | 1,501 | 1,520 | 1,499 | 1,509 | 14,800 |