日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 835 887 835 869 236,800
2019/12/27 810 847 810 847 281,800
2019/12/26 780 817 780 810 409,000
2019/12/25 793 794 781 781 106,200
2019/12/24 791 799 782 793 146,400
2019/12/23 801 812 793 794 133,300
2019/12/20 814 814 797 801 77,200
2019/12/19 792 813 792 809 113,400
2019/12/18 816 829 796 800 153,800
2019/12/17 816 822 807 818 84,000
2019/12/16 805 823 805 816 124,600
2019/12/13 804 825 802 810 233,300
2019/12/12 805 816 785 807 254,800
2019/12/11 844 845 806 807 373,700
2019/12/10 882 882 816 829 529,800
2019/12/09 843 929 843 888 911,000
2019/12/06 820 820 794 798 162,900
2019/12/05 839 847 819 825 133,100
2019/12/04 821 858 820 839 199,200
2019/12/03 816 832 806 827 193,300
2019/12/02 820 830 815 817 116,600
2019/11/29 800 819 796 810 120,700
2019/11/28 820 821 802 802 95,200
2019/11/27 807 815 795 813 157,100
2019/11/26 818 835 805 815 451,600
2019/11/25 790 825 787 817 293,700
2019/11/22 769 787 754 785 267,900
2019/11/21 772 799 765 770 325,900
2019/11/20 808 819 758 774 1,097,800
2019/11/19 884 884 851 861 427,500
2019/11/18 902 915 882 891 349,300
2019/11/15 986 986 849 919 1,439,800
2019/11/14 1,220 1,220 998 999 739,800
2019/11/13 1,116 1,237 1,110 1,217 432,500
2019/11/12 1,087 1,138 1,072 1,132 232,100
2019/11/11 1,019 1,103 1,014 1,089 370,300
2019/11/08 1,006 1,020 990 1,015 130,300
2019/11/07 1,005 1,018 994 1,013 100,800
2019/11/06 1,005 1,013 989 999 77,800
2019/11/05 1,026 1,026 990 1,005 130,800
2019/11/01 1,028 1,028 1,010 1,010 52,000
2019/10/31 1,027 1,049 1,020 1,028 64,100
2019/10/30 1,041 1,056 1,016 1,023 93,500
2019/10/29 1,018 1,040 1,018 1,032 56,100
2019/10/28 1,031 1,052 1,010 1,018 82,600
2019/10/25 1,018 1,027 992 1,027 156,400
2019/10/24 993 1,030 991 1,016 88,700
2019/10/23 1,001 1,003 986 991 76,100
2019/10/21 998 1,015 990 1,001 58,700
2019/10/18 1,030 1,030 983 990 141,200
2019/10/17 1,000 1,005 992 1,003 44,200
2019/10/16 1,025 1,030 995 1,003 99,700
2019/10/15 1,020 1,041 1,003 1,019 93,600
2019/10/11 1,054 1,055 1,008 1,015 113,500
2019/10/10 1,087 1,087 1,039 1,042 91,800
2019/10/09 1,056 1,081 1,054 1,069 64,400
2019/10/08 1,060 1,104 1,048 1,074 112,800
2019/10/07 1,039 1,054 1,035 1,046 42,100
2019/10/04 1,051 1,055 1,033 1,044 59,600
2019/10/03 1,041 1,047 1,028 1,047 109,100
2019/10/02 1,060 1,076 1,054 1,061 64,900
2019/10/01 1,045 1,066 1,040 1,066 69,000
2019/09/30 1,095 1,115 1,039 1,042 137,100
2019/09/27 1,035 1,099 1,018 1,097 302,300
2019/09/26 1,101 1,118 1,082 1,092 153,500
2019/09/25 1,079 1,097 1,058 1,093 92,500
2019/09/24 1,050 1,082 1,032 1,082 130,800
2019/09/20 1,083 1,084 1,039 1,049 181,400
2019/09/19 1,044 1,059 1,024 1,055 151,800
2019/09/18 1,110 1,115 1,041 1,053 234,300
2019/09/17 1,131 1,134 1,106 1,107 73,400
2019/09/13 1,155 1,163 1,113 1,128 150,800
2019/09/12 1,165 1,185 1,134 1,164 171,000
2019/09/11 1,079 1,206 1,076 1,179 533,600
2019/09/10 1,105 1,115 1,045 1,059 153,700
2019/09/09 1,073 1,111 1,046 1,107 190,900
2019/09/06 1,085 1,100 1,040 1,061 173,800
2019/09/05 1,063 1,102 1,053 1,080 144,200
2019/09/04 1,066 1,089 1,045 1,056 182,900
2019/09/03 1,047 1,102 1,038 1,083 248,900
2019/09/02 1,057 1,065 1,029 1,035 96,700
2019/08/30 1,038 1,088 1,036 1,070 149,200
2019/08/29 1,023 1,050 1,002 1,035 136,200
2019/08/28 1,016 1,032 1,005 1,020 74,200
2019/08/27 988 1,025 982 1,021 114,800
2019/08/26 981 999 967 986 94,400
2019/08/23 983 1,017 983 997 77,200
2019/08/22 1,005 1,005 980 991 118,300
2019/08/21 1,007 1,013 988 992 141,700
2019/08/20 1,006 1,045 996 1,025 159,600
2019/08/19 966 1,011 958 980 107,100
2019/08/16 950 1,020 950 960 269,900
2019/08/15 924 966 911 947 454,700
2019/08/14 1,007 1,042 1,007 1,014 100,400
2019/08/13 1,016 1,038 1,000 1,015 193,500
2019/08/09 1,070 1,086 1,012 1,016 94,000
2019/08/08 1,029 1,068 1,026 1,062 107,100
2019/08/07 1,035 1,049 1,015 1,025 100,300
2019/08/06 998 1,051 975 1,045 254,000
2019/08/05 1,081 1,084 1,017 1,035 236,100
2019/08/02 1,112 1,131 1,092 1,100 149,900
2019/08/01 1,148 1,151 1,114 1,129 126,400
2019/07/31 1,146 1,175 1,142 1,162 80,900
2019/07/30 1,172 1,186 1,144 1,159 122,500
2019/07/29 1,198 1,198 1,159 1,159 139,700
2019/07/26 1,225 1,225 1,183 1,198 219,400
2019/07/25 1,150 1,245 1,150 1,232 318,300
2019/07/24 1,270 1,280 1,151 1,153 454,600
2019/07/23 1,134 1,258 1,119 1,230 615,500
2019/07/22 1,155 1,175 1,104 1,116 287,500
2019/07/19 1,056 1,186 1,034 1,135 672,800
2019/07/18 1,066 1,089 1,003 1,022 440,800
2019/07/17 1,150 1,166 1,075 1,082 300,500
2019/07/16 1,063 1,123 1,037 1,121 542,800
2019/07/12 1,258 1,320 1,152 1,183 629,200
2019/07/11 1,233 1,269 1,229 1,258 117,100
2019/07/10 1,249 1,278 1,213 1,245 220,400
2019/07/09 1,208 1,264 1,202 1,231 177,500
2019/07/08 1,215 1,280 1,213 1,214 140,500
2019/07/05 1,191 1,220 1,185 1,209 110,600
2019/07/04 1,177 1,214 1,173 1,202 131,800
2019/07/03 1,200 1,209 1,177 1,180 80,400
2019/07/02 1,186 1,216 1,170 1,212 131,200
2019/07/01 1,203 1,246 1,183 1,209 156,300
2019/06/28 1,159 1,220 1,150 1,178 234,500
2019/06/27 1,155 1,175 1,132 1,161 373,500
2019/06/26 1,200 1,201 1,156 1,167 275,400
2019/06/25 1,260 1,266 1,207 1,209 230,200
2019/06/24 1,212 1,263 1,206 1,255 155,900
2019/06/21 1,277 1,277 1,206 1,220 255,000
2019/06/20 1,264 1,288 1,236 1,277 178,800
2019/06/19 1,265 1,281 1,225 1,257 335,900
2019/06/18 1,307 1,319 1,230 1,257 362,400
2019/06/17 1,351 1,351 1,284 1,324 338,400
2019/06/14 1,411 1,450 1,343 1,350 556,200
2019/06/13 1,576 1,576 1,490 1,511 264,300
2019/06/12 1,601 1,612 1,570 1,585 85,100
2019/06/11 1,718 1,730 1,615 1,620 177,000
2019/06/10 1,611 1,673 1,592 1,620 119,400
2019/06/07 1,616 1,641 1,587 1,604 66,100
2019/06/06 1,669 1,708 1,614 1,632 114,400
2019/06/05 1,621 1,652 1,602 1,647 76,100
2019/06/04 1,553 1,615 1,541 1,611 83,900
2019/06/03 1,616 1,624 1,542 1,550 129,400
2019/05/31 1,696 1,700 1,628 1,643 229,500
2019/05/30 1,742 1,787 1,696 1,705 137,600
2019/05/29 1,757 1,799 1,707 1,736 121,500
2019/05/28 1,636 1,770 1,636 1,766 200,400
2019/05/27 1,680 1,727 1,635 1,650 122,300
2019/05/24 1,613 1,674 1,601 1,661 66,000
2019/05/23 1,628 1,648 1,602 1,634 97,400
2019/05/22 1,647 1,728 1,644 1,668 248,700
2019/05/21 1,601 1,667 1,583 1,631 134,600
2019/05/20 1,800 1,800 1,616 1,641 182,500
2019/05/17 1,634 1,715 1,634 1,680 199,800
2019/05/16 1,555 1,656 1,551 1,630 297,300
2019/05/15 1,600 1,617 1,484 1,583 494,900
2019/05/14 1,525 1,639 1,502 1,614 617,300
2019/05/13 1,950 2,030 1,805 1,805 561,400
2019/05/10 1,931 1,991 1,868 1,878 241,600
2019/05/09 2,010 2,045 1,922 1,959 246,500
2019/05/08 1,988 2,011 1,931 1,970 311,100
2019/05/07 1,979 2,118 1,979 2,023 291,300
2019/04/26 1,975 1,979 1,900 1,977 257,900
2019/04/25 1,933 2,005 1,921 1,980 235,500
2019/04/24 1,937 1,970 1,895 1,935 241,700
2019/04/23 1,930 1,947 1,871 1,924 188,000
2019/04/22 1,900 1,973 1,861 1,942 170,300
2019/04/19 1,861 1,956 1,840 1,904 360,700
2019/04/18 1,868 1,875 1,809 1,821 157,100
2019/04/17 1,900 1,916 1,830 1,869 290,100
2019/04/16 1,840 1,909 1,812 1,878 281,500
2019/04/15 1,777 1,898 1,771 1,861 448,600
2019/04/12 1,785 1,793 1,700 1,744 228,100
2019/04/11 1,800 1,813 1,740 1,773 354,700
2019/04/10 1,720 1,872 1,720 1,822 798,300
2019/04/09 1,733 1,789 1,686 1,714 418,500
2019/04/08 1,644 1,776 1,620 1,751 490,300
2019/04/05 1,589 1,715 1,585 1,634 1,201,200
2019/04/04 1,615 1,615 1,556 1,556 395,400
2019/04/03 1,690 1,692 1,559 1,590 855,600
2019/04/02 1,560 1,727 1,520 1,677 2,771,300
2019/04/01 1,800 1,800 1,800 1,800 33,200
2019/03/29 2,265 2,345 2,263 2,300 213,200
2019/03/28 2,250 2,283 2,192 2,257 200,900
2019/03/27 2,270 2,271 2,190 2,248 245,700
2019/03/26 2,216 2,314 2,216 2,252 268,400
2019/03/25 2,229 2,238 2,179 2,201 312,200
2019/03/22 2,282 2,292 2,211 2,277 252,600
2019/03/20 2,265 2,303 2,240 2,268 300,600
2019/03/19 2,290 2,305 2,231 2,262 447,100
2019/03/18 2,339 2,345 2,280 2,309 543,200
2019/03/15 2,395 2,401 2,323 2,366 596,800
2019/03/14 2,423 2,502 2,395 2,409 457,500
2019/03/13 2,552 2,552 2,392 2,413 725,600
2019/03/12 2,515 2,625 2,514 2,611 264,400
2019/03/11 2,523 2,578 2,475 2,496 150,500
2019/03/08 2,510 2,520 2,441 2,512 350,000
2019/03/07 2,618 2,621 2,535 2,560 196,100
2019/03/06 2,607 2,633 2,553 2,628 213,700
2019/03/05 2,653 2,675 2,573 2,607 296,500
2019/03/04 2,615 2,783 2,615 2,691 469,700
2019/03/01 2,650 2,651 2,592 2,614 347,500
2019/02/28 2,720 2,720 2,654 2,668 223,900
2019/02/27 2,775 2,775 2,716 2,722 227,200
2019/02/26 2,818 2,864 2,751 2,781 213,600
2019/02/25 2,815 2,892 2,765 2,833 326,700
2019/02/22 2,732 2,879 2,712 2,815 455,000
2019/02/21 2,820 2,827 2,732 2,760 295,200
2019/02/20 2,681 2,830 2,667 2,830 491,700
2019/02/19 2,720 2,807 2,636 2,645 629,600
2019/02/18 2,827 2,868 2,666 2,690 797,900
2019/02/15 2,900 2,928 2,712 2,750 1,111,600
2019/02/14 3,410 3,450 2,871 2,937 2,298,100
2019/02/13 3,740 3,740 3,530 3,530 300,300
2019/02/12 4,230 4,230 4,230 4,230 8,800
2019/02/08 4,790 4,970 4,730 4,930 158,600
2019/02/07 4,875 4,890 4,690 4,740 81,700
2019/02/06 4,870 5,010 4,860 4,890 70,500
2019/02/05 4,920 4,995 4,810 4,840 56,400
2019/02/04 4,930 5,080 4,840 4,880 67,100
2019/02/01 4,850 4,980 4,800 4,900 73,800
2019/01/31 4,730 4,845 4,710 4,805 65,100
2019/01/30 4,745 4,800 4,585 4,620 112,700
2019/01/29 4,820 4,910 4,720 4,885 100,100
2019/01/28 4,995 5,000 4,840 4,890 120,200
2019/01/25 5,000 5,030 4,900 4,950 91,600
2019/01/24 5,150 5,190 4,945 5,010 138,800
2019/01/23 4,730 5,080 4,685 5,050 231,600
2019/01/22 4,935 4,940 4,610 4,740 213,100
2019/01/21 4,630 4,970 4,620 4,810 292,100
2019/01/18 4,610 4,645 4,480 4,540 117,000
2019/01/17 4,540 4,620 4,400 4,580 162,300
2019/01/16 4,635 4,665 4,415 4,490 161,200
2019/01/15 4,620 4,735 4,580 4,630 115,200
2019/01/11 4,715 4,780 4,610 4,635 96,600
2019/01/10 5,000 5,000 4,610 4,690 195,000
2019/01/09 5,130 5,150 5,010 5,030 69,800
2019/01/08 5,200 5,200 5,050 5,120 87,100
2019/01/07 5,350 5,400 5,190 5,210 89,100
2019/01/04 5,090 5,220 5,010 5,180 82,600

このページの先頭へ