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
2020/12/30 1,136 1,154 1,109 1,132 87,500
2020/12/29 1,128 1,155 1,121 1,128 88,200
2020/12/28 1,132 1,142 1,101 1,112 164,400
2020/12/25 1,162 1,167 1,123 1,138 147,200
2020/12/24 1,171 1,172 1,141 1,145 83,100
2020/12/23 1,131 1,175 1,131 1,150 192,300
2020/12/22 1,200 1,200 1,113 1,116 294,300
2020/12/21 1,200 1,218 1,192 1,209 118,800
2020/12/18 1,238 1,238 1,196 1,201 86,400
2020/12/17 1,220 1,223 1,190 1,210 184,900
2020/12/16 1,228 1,259 1,225 1,226 108,900
2020/12/15 1,300 1,300 1,226 1,228 227,600
2020/12/14 1,307 1,317 1,280 1,297 130,700
2020/12/11 1,305 1,319 1,263 1,277 121,200
2020/12/10 1,302 1,302 1,259 1,283 155,300
2020/12/09 1,288 1,309 1,258 1,272 130,700
2020/12/08 1,261 1,296 1,242 1,287 147,000
2020/12/07 1,336 1,342 1,260 1,266 222,500
2020/12/04 1,384 1,425 1,330 1,336 249,600
2020/12/03 1,389 1,389 1,344 1,374 138,000
2020/12/02 1,362 1,408 1,334 1,368 240,900
2020/12/01 1,339 1,409 1,335 1,369 428,400
2020/11/30 1,300 1,322 1,291 1,309 144,700
2020/11/27 1,297 1,330 1,292 1,295 169,400
2020/11/26 1,300 1,343 1,296 1,307 197,800
2020/11/25 1,313 1,345 1,291 1,340 334,300
2020/11/24 1,365 1,379 1,306 1,325 374,700
2020/11/20 1,332 1,349 1,289 1,330 438,900
2020/11/19 1,300 1,408 1,244 1,360 789,200
2020/11/18 1,423 1,429 1,260 1,282 812,600
2020/11/17 1,556 1,568 1,372 1,393 866,400
2020/11/16 1,567 1,660 1,507 1,610 1,007,400
2020/11/13 1,796 1,880 1,731 1,847 1,930,400
2020/11/12 1,760 1,760 1,760 1,760 76,900
2020/11/11 1,384 1,502 1,383 1,460 421,100
2020/11/10 1,502 1,535 1,326 1,354 594,600
2020/11/09 1,545 1,579 1,520 1,564 176,000
2020/11/06 1,530 1,530 1,485 1,510 79,400
2020/11/05 1,541 1,543 1,498 1,519 126,200
2020/11/04 1,512 1,553 1,476 1,501 179,000
2020/11/02 1,489 1,507 1,441 1,468 98,800
2020/10/30 1,600 1,600 1,450 1,479 256,600
2020/10/29 1,594 1,610 1,515 1,569 215,000
2020/10/28 1,532 1,624 1,520 1,608 261,700
2020/10/27 1,539 1,609 1,491 1,532 356,600
2020/10/26 1,645 1,687 1,552 1,609 573,700
2020/10/23 1,521 1,645 1,504 1,628 441,000
2020/10/22 1,526 1,581 1,462 1,541 413,900
2020/10/21 1,500 1,566 1,495 1,547 464,700
2020/10/20 1,415 1,466 1,397 1,425 169,000
2020/10/19 1,351 1,429 1,350 1,405 147,200
2020/10/16 1,410 1,427 1,345 1,356 221,200
2020/10/15 1,414 1,450 1,377 1,377 172,800
2020/10/14 1,387 1,436 1,372 1,435 189,700
2020/10/13 1,407 1,417 1,353 1,374 351,200
2020/10/12 1,500 1,501 1,415 1,420 244,900
2020/10/09 1,460 1,520 1,454 1,486 169,300
2020/10/08 1,560 1,560 1,431 1,455 369,700
2020/10/07 1,565 1,590 1,533 1,536 206,900
2020/10/06 1,576 1,600 1,545 1,579 186,700
2020/10/05 1,541 1,605 1,515 1,575 255,000
2020/10/02 1,542 1,744 1,525 1,558 784,800
2020/09/30 1,505 1,543 1,486 1,520 233,400
2020/09/29 1,442 1,531 1,431 1,515 418,600
2020/09/28 1,510 1,532 1,420 1,473 417,300
2020/09/25 1,564 1,567 1,459 1,493 397,800
2020/09/24 1,577 1,614 1,485 1,524 575,000
2020/09/23 1,538 1,599 1,525 1,599 478,600
2020/09/18 1,500 1,528 1,451 1,510 384,900
2020/09/17 1,510 1,550 1,442 1,479 476,900
2020/09/16 1,446 1,520 1,416 1,500 502,700
2020/09/15 1,394 1,470 1,360 1,465 580,300
2020/09/14 1,354 1,429 1,301 1,400 705,900
2020/09/11 1,288 1,340 1,234 1,290 502,100
2020/09/10 1,222 1,252 1,207 1,228 181,000
2020/09/09 1,183 1,228 1,180 1,220 173,200
2020/09/08 1,165 1,237 1,165 1,230 178,900
2020/09/07 1,176 1,201 1,138 1,165 212,200
2020/09/04 1,190 1,245 1,178 1,178 350,700
2020/09/03 1,170 1,291 1,170 1,245 516,400
2020/09/02 1,222 1,231 1,163 1,184 488,300
2020/09/01 1,314 1,491 1,215 1,229 2,390,400
2020/08/31 1,225 1,264 1,191 1,195 390,000
2020/08/28 1,288 1,314 1,053 1,196 542,300
2020/08/27 1,287 1,327 1,231 1,315 329,400
2020/08/26 1,235 1,337 1,225 1,314 593,800
2020/08/25 1,301 1,310 1,184 1,195 481,600
2020/08/24 1,302 1,345 1,218 1,300 842,100
2020/08/21 1,132 1,253 1,097 1,250 1,444,400
2020/08/20 995 1,120 993 1,119 751,100
2020/08/19 959 990 945 990 141,200
2020/08/18 975 975 941 960 157,800
2020/08/17 958 998 944 990 216,900
2020/08/14 960 972 926 960 245,600
2020/08/13 900 978 890 952 581,500
2020/08/12 905 1,016 863 870 1,406,000
2020/08/11 904 904 904 904 144,600
2020/08/07 745 754 732 754 67,000
2020/08/06 715 743 711 740 61,000
2020/08/05 708 722 704 714 26,200
2020/08/04 698 715 696 708 22,100
2020/08/03 682 696 681 695 12,400
2020/07/31 697 703 686 687 41,600
2020/07/30 701 711 697 711 30,700
2020/07/29 711 715 701 701 29,500
2020/07/28 720 750 716 716 25,900
2020/07/27 716 722 705 722 19,600
2020/07/22 710 719 706 718 18,200
2020/07/21 725 725 708 716 32,600
2020/07/20 724 724 700 710 45,000
2020/07/17 726 728 713 724 33,500
2020/07/16 734 741 719 723 17,400
2020/07/15 732 734 720 729 17,400
2020/07/14 729 729 713 720 20,100
2020/07/13 738 738 716 726 18,500
2020/07/10 740 744 709 709 62,200
2020/07/09 757 762 738 739 60,900
2020/07/08 775 775 754 761 42,200
2020/07/07 792 794 768 773 60,100
2020/07/06 746 805 746 805 75,200
2020/07/03 740 764 740 758 50,200
2020/07/02 750 757 732 750 79,300
2020/07/01 767 779 743 743 53,400
2020/06/30 753 764 742 752 56,200
2020/06/29 755 756 733 750 50,500
2020/06/26 772 778 756 761 40,100
2020/06/25 763 775 755 772 40,900
2020/06/24 778 781 770 774 28,300
2020/06/23 800 804 766 781 56,600
2020/06/22 761 793 752 792 59,800
2020/06/19 766 767 746 761 80,300
2020/06/18 760 760 736 751 34,200
2020/06/17 746 766 738 760 68,700
2020/06/16 746 765 740 745 71,200
2020/06/15 756 775 731 731 59,500
2020/06/12 737 759 715 746 127,500
2020/06/11 810 816 741 755 196,800
2020/06/10 830 830 802 816 64,900
2020/06/09 827 827 800 817 35,100
2020/06/08 805 820 792 816 76,600
2020/06/05 785 799 761 797 83,000
2020/06/04 820 824 785 785 55,900
2020/06/03 803 818 794 818 58,400
2020/06/02 786 798 777 788 94,900
2020/06/01 820 827 784 786 72,700
2020/05/29 800 817 797 812 78,700
2020/05/28 786 813 785 802 110,900
2020/05/27 780 792 765 792 75,100
2020/05/26 769 787 754 780 103,600
2020/05/25 746 765 735 754 79,400
2020/05/22 723 731 715 724 33,000
2020/05/21 730 734 712 723 53,200
2020/05/20 727 728 708 721 63,300
2020/05/19 708 712 682 712 74,900
2020/05/18 650 714 650 698 149,200
2020/05/15 644 646 605 634 121,600
2020/05/14 667 680 635 639 84,500
2020/05/13 652 681 651 667 60,500
2020/05/12 646 673 636 669 85,000
2020/05/11 608 657 607 648 104,800
2020/05/08 610 614 592 608 71,500
2020/05/07 586 619 578 606 100,600
2020/05/01 593 599 576 582 82,900
2020/04/30 602 615 595 603 60,600
2020/04/28 593 607 588 596 59,500
2020/04/27 581 596 577 591 42,400
2020/04/24 575 578 561 571 38,400
2020/04/23 572 583 563 575 35,800
2020/04/22 583 584 557 564 81,100
2020/04/21 647 650 588 598 80,400
2020/04/20 616 641 607 637 94,400
2020/04/17 586 605 586 596 57,500
2020/04/16 570 584 570 583 21,500
2020/04/15 588 595 573 580 41,700
2020/04/14 581 595 571 584 31,800
2020/04/13 570 581 566 571 36,600
2020/04/10 590 590 552 570 56,100
2020/04/09 583 589 571 585 44,800
2020/04/08 580 586 563 567 63,900
2020/04/07 604 620 581 584 84,800
2020/04/06 562 607 562 600 41,600
2020/04/03 600 607 565 569 46,000
2020/04/02 624 624 595 599 43,300
2020/04/01 612 633 600 607 69,000
2020/03/31 603 660 603 624 84,100
2020/03/30 600 616 574 612 81,800
2020/03/27 600 614 583 610 86,000
2020/03/26 588 609 572 602 96,600
2020/03/25 561 598 561 585 119,600
2020/03/24 541 560 527 557 62,000
2020/03/23 536 543 502 535 69,700
2020/03/19 586 586 515 520 100,800
2020/03/18 507 562 507 536 129,600
2020/03/17 491 529 482 511 94,200
2020/03/16 515 549 498 509 84,100
2020/03/13 466 526 463 510 203,000
2020/03/12 563 580 528 530 100,500
2020/03/11 600 629 580 590 139,400
2020/03/10 555 597 512 587 197,100
2020/03/09 603 609 556 558 174,400
2020/03/06 681 689 625 641 194,800
2020/03/05 717 717 697 702 42,000
2020/03/04 680 709 679 699 56,400
2020/03/03 734 760 693 694 91,200
2020/03/02 664 725 664 719 171,000
2020/02/28 700 709 662 663 205,000
2020/02/27 779 784 718 730 255,200
2020/02/26 800 808 761 774 186,100
2020/02/25 790 842 790 799 171,100
2020/02/21 843 867 823 824 128,300
2020/02/20 905 905 828 828 192,400
2020/02/19 894 934 865 875 332,700
2020/02/18 840 913 835 905 451,700
2020/02/17 825 849 809 830 226,800
2020/02/14 794 804 786 787 153,800
2020/02/13 804 818 793 808 149,600
2020/02/12 801 810 795 803 110,000
2020/02/10 832 832 796 805 198,300
2020/02/07 872 873 834 834 91,400
2020/02/06 888 893 872 875 90,100
2020/02/05 875 882 863 877 52,200
2020/02/04 850 873 850 865 94,900
2020/02/03 811 850 811 843 59,700
2020/01/31 847 855 837 841 52,200
2020/01/30 848 859 823 842 113,200
2020/01/29 848 857 837 848 52,100
2020/01/28 829 850 814 850 98,400
2020/01/27 866 866 834 835 210,400
2020/01/24 909 909 860 876 246,600
2020/01/23 903 903 871 881 272,800
2020/01/22 959 977 912 915 364,200
2020/01/21 926 1,004 910 948 660,800
2020/01/20 1,000 1,062 918 928 1,234,700
2020/01/17 878 936 866 912 599,300
2020/01/16 866 872 844 845 79,200
2020/01/15 843 868 843 865 74,000
2020/01/14 853 881 836 842 127,000
2020/01/10 831 856 827 848 95,300
2020/01/09 825 851 821 823 94,800
2020/01/08 826 831 794 810 173,600
2020/01/07 840 848 827 829 107,600
2020/01/06 854 867 829 830 142,300

このページの先頭へ