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 |
---|---|---|---|---|---|
2021/12/30 | 1,400 | 1,478 | 1,400 | 1,469 | 105,700 |
2021/12/29 | 1,415 | 1,436 | 1,404 | 1,421 | 82,700 |
2021/12/28 | 1,440 | 1,465 | 1,415 | 1,424 | 144,000 |
2021/12/27 | 1,519 | 1,519 | 1,438 | 1,440 | 143,300 |
2021/12/24 | 1,467 | 1,529 | 1,466 | 1,511 | 302,500 |
2021/12/23 | 1,405 | 1,424 | 1,384 | 1,396 | 95,000 |
2021/12/22 | 1,330 | 1,394 | 1,328 | 1,382 | 158,100 |
2021/12/21 | 1,365 | 1,399 | 1,320 | 1,327 | 168,800 |
2021/12/20 | 1,366 | 1,373 | 1,336 | 1,336 | 76,100 |
2021/12/17 | 1,421 | 1,427 | 1,365 | 1,365 | 90,000 |
2021/12/16 | 1,446 | 1,464 | 1,420 | 1,426 | 58,400 |
2021/12/15 | 1,402 | 1,438 | 1,402 | 1,425 | 40,900 |
2021/12/14 | 1,400 | 1,426 | 1,398 | 1,422 | 46,800 |
2021/12/13 | 1,422 | 1,457 | 1,400 | 1,403 | 56,200 |
2021/12/10 | 1,468 | 1,468 | 1,401 | 1,410 | 59,300 |
2021/12/09 | 1,440 | 1,467 | 1,426 | 1,426 | 43,000 |
2021/12/08 | 1,441 | 1,460 | 1,424 | 1,426 | 33,400 |
2021/12/07 | 1,435 | 1,473 | 1,432 | 1,440 | 65,900 |
2021/12/06 | 1,409 | 1,435 | 1,405 | 1,416 | 45,400 |
2021/12/03 | 1,355 | 1,412 | 1,350 | 1,412 | 49,400 |
2021/12/02 | 1,339 | 1,373 | 1,331 | 1,348 | 68,800 |
2021/12/01 | 1,323 | 1,365 | 1,301 | 1,357 | 95,100 |
2021/11/30 | 1,408 | 1,420 | 1,322 | 1,323 | 65,900 |
2021/11/29 | 1,360 | 1,423 | 1,354 | 1,370 | 92,600 |
2021/11/26 | 1,438 | 1,439 | 1,387 | 1,416 | 89,900 |
2021/11/25 | 1,449 | 1,459 | 1,427 | 1,437 | 38,400 |
2021/11/24 | 1,470 | 1,470 | 1,420 | 1,433 | 112,400 |
2021/11/22 | 1,495 | 1,495 | 1,465 | 1,473 | 62,700 |
2021/11/19 | 1,521 | 1,521 | 1,480 | 1,488 | 111,400 |
2021/11/18 | 1,553 | 1,553 | 1,491 | 1,525 | 109,500 |
2021/11/17 | 1,595 | 1,613 | 1,537 | 1,558 | 124,700 |
2021/11/16 | 1,587 | 1,633 | 1,567 | 1,590 | 190,100 |
2021/11/15 | 1,542 | 1,649 | 1,538 | 1,579 | 582,900 |
2021/11/12 | 1,560 | 1,562 | 1,481 | 1,495 | 267,400 |
2021/11/11 | 1,491 | 1,523 | 1,482 | 1,523 | 52,900 |
2021/11/10 | 1,500 | 1,518 | 1,479 | 1,510 | 144,300 |
2021/11/09 | 1,531 | 1,540 | 1,490 | 1,500 | 143,100 |
2021/11/08 | 1,585 | 1,585 | 1,523 | 1,530 | 121,200 |
2021/11/05 | 1,571 | 1,594 | 1,551 | 1,593 | 111,300 |
2021/11/04 | 1,587 | 1,603 | 1,560 | 1,568 | 77,800 |
2021/11/02 | 1,579 | 1,581 | 1,551 | 1,558 | 31,000 |
2021/11/01 | 1,559 | 1,589 | 1,541 | 1,580 | 86,500 |
2021/10/29 | 1,536 | 1,545 | 1,515 | 1,527 | 72,300 |
2021/10/28 | 1,512 | 1,545 | 1,497 | 1,536 | 64,300 |
2021/10/27 | 1,550 | 1,557 | 1,521 | 1,525 | 32,900 |
2021/10/26 | 1,530 | 1,570 | 1,530 | 1,558 | 45,800 |
2021/10/25 | 1,527 | 1,535 | 1,515 | 1,527 | 45,100 |
2021/10/22 | 1,533 | 1,560 | 1,523 | 1,553 | 39,600 |
2021/10/21 | 1,578 | 1,578 | 1,527 | 1,527 | 63,600 |
2021/10/20 | 1,610 | 1,610 | 1,569 | 1,575 | 60,100 |
2021/10/19 | 1,578 | 1,580 | 1,556 | 1,575 | 41,800 |
2021/10/18 | 1,547 | 1,575 | 1,534 | 1,575 | 97,600 |
2021/10/15 | 1,530 | 1,555 | 1,513 | 1,547 | 74,900 |
2021/10/14 | 1,490 | 1,509 | 1,463 | 1,503 | 58,100 |
2021/10/13 | 1,482 | 1,500 | 1,460 | 1,460 | 93,900 |
2021/10/12 | 1,526 | 1,528 | 1,495 | 1,496 | 79,400 |
2021/10/11 | 1,522 | 1,543 | 1,496 | 1,541 | 59,900 |
2021/10/08 | 1,511 | 1,547 | 1,507 | 1,528 | 71,700 |
2021/10/07 | 1,498 | 1,535 | 1,486 | 1,500 | 111,900 |
2021/10/06 | 1,535 | 1,579 | 1,498 | 1,501 | 136,100 |
2021/10/05 | 1,574 | 1,579 | 1,496 | 1,533 | 200,900 |
2021/10/04 | 1,669 | 1,690 | 1,606 | 1,614 | 118,600 |
2021/10/01 | 1,670 | 1,673 | 1,612 | 1,612 | 158,900 |
2021/09/30 | 1,701 | 1,710 | 1,635 | 1,698 | 126,300 |
2021/09/29 | 1,659 | 1,696 | 1,629 | 1,681 | 198,000 |
2021/09/28 | 1,763 | 1,766 | 1,700 | 1,714 | 151,900 |
2021/09/27 | 1,762 | 1,805 | 1,738 | 1,745 | 191,600 |
2021/09/24 | 1,701 | 1,755 | 1,685 | 1,743 | 213,500 |
2021/09/22 | 1,632 | 1,659 | 1,619 | 1,632 | 83,300 |
2021/09/21 | 1,600 | 1,649 | 1,594 | 1,632 | 87,000 |
2021/09/17 | 1,653 | 1,668 | 1,636 | 1,663 | 88,300 |
2021/09/16 | 1,675 | 1,689 | 1,612 | 1,629 | 101,800 |
2021/09/15 | 1,650 | 1,668 | 1,636 | 1,668 | 86,300 |
2021/09/14 | 1,644 | 1,656 | 1,627 | 1,656 | 99,800 |
2021/09/13 | 1,623 | 1,632 | 1,610 | 1,630 | 54,300 |
2021/09/10 | 1,666 | 1,666 | 1,623 | 1,623 | 94,900 |
2021/09/09 | 1,646 | 1,679 | 1,635 | 1,645 | 84,900 |
2021/09/08 | 1,621 | 1,645 | 1,609 | 1,642 | 122,900 |
2021/09/07 | 1,615 | 1,660 | 1,605 | 1,632 | 155,700 |
2021/09/06 | 1,540 | 1,604 | 1,531 | 1,599 | 188,200 |
2021/09/03 | 1,500 | 1,540 | 1,500 | 1,522 | 85,400 |
2021/09/02 | 1,547 | 1,551 | 1,490 | 1,505 | 169,400 |
2021/09/01 | 1,553 | 1,567 | 1,538 | 1,547 | 96,700 |
2021/08/31 | 1,524 | 1,581 | 1,521 | 1,559 | 173,000 |
2021/08/30 | 1,549 | 1,564 | 1,521 | 1,527 | 108,300 |
2021/08/27 | 1,516 | 1,524 | 1,495 | 1,511 | 82,100 |
2021/08/26 | 1,505 | 1,550 | 1,488 | 1,528 | 193,500 |
2021/08/25 | 1,494 | 1,508 | 1,476 | 1,484 | 113,400 |
2021/08/24 | 1,465 | 1,488 | 1,461 | 1,480 | 97,100 |
2021/08/23 | 1,435 | 1,457 | 1,410 | 1,448 | 120,300 |
2021/08/20 | 1,439 | 1,452 | 1,400 | 1,413 | 140,900 |
2021/08/19 | 1,460 | 1,476 | 1,434 | 1,435 | 119,200 |
2021/08/18 | 1,422 | 1,480 | 1,414 | 1,480 | 184,900 |
2021/08/17 | 1,491 | 1,491 | 1,420 | 1,425 | 269,500 |
2021/08/16 | 1,503 | 1,523 | 1,468 | 1,491 | 282,000 |
2021/08/13 | 1,500 | 1,548 | 1,486 | 1,531 | 398,000 |
2021/08/12 | 1,585 | 1,597 | 1,484 | 1,497 | 838,800 |
2021/08/11 | 1,557 | 1,647 | 1,540 | 1,625 | 1,516,700 |
2021/08/10 | 1,844 | 1,890 | 1,812 | 1,877 | 488,400 |
2021/08/06 | 1,821 | 1,850 | 1,784 | 1,812 | 304,900 |
2021/08/05 | 1,765 | 1,829 | 1,765 | 1,821 | 168,600 |
2021/08/04 | 1,786 | 1,796 | 1,761 | 1,791 | 177,000 |
2021/08/03 | 1,800 | 1,815 | 1,751 | 1,804 | 181,400 |
2021/08/02 | 1,819 | 1,837 | 1,778 | 1,830 | 141,700 |
2021/07/30 | 1,846 | 1,849 | 1,780 | 1,787 | 205,100 |
2021/07/29 | 1,818 | 1,866 | 1,818 | 1,849 | 131,400 |
2021/07/28 | 1,858 | 1,860 | 1,801 | 1,830 | 216,700 |
2021/07/27 | 1,932 | 1,942 | 1,862 | 1,874 | 138,200 |
2021/07/26 | 1,940 | 1,940 | 1,886 | 1,898 | 117,600 |
2021/07/21 | 1,936 | 1,946 | 1,880 | 1,891 | 193,500 |
2021/07/20 | 1,925 | 1,977 | 1,896 | 1,896 | 221,400 |
2021/07/19 | 1,950 | 1,961 | 1,901 | 1,936 | 183,600 |
2021/07/16 | 1,989 | 2,030 | 1,953 | 1,970 | 278,400 |
2021/07/15 | 2,049 | 2,072 | 1,971 | 2,010 | 339,200 |
2021/07/14 | 1,928 | 2,038 | 1,915 | 2,035 | 328,900 |
2021/07/13 | 1,962 | 1,969 | 1,911 | 1,916 | 142,300 |
2021/07/12 | 1,980 | 2,002 | 1,935 | 1,956 | 192,900 |
2021/07/09 | 1,880 | 1,960 | 1,873 | 1,959 | 291,600 |
2021/07/08 | 1,980 | 2,015 | 1,900 | 1,919 | 288,100 |
2021/07/07 | 2,008 | 2,051 | 1,951 | 1,980 | 283,800 |
2021/07/06 | 2,010 | 2,095 | 1,999 | 2,037 | 335,500 |
2021/07/05 | 2,050 | 2,060 | 1,985 | 2,002 | 263,700 |
2021/07/02 | 2,069 | 2,080 | 2,012 | 2,042 | 256,600 |
2021/07/01 | 2,087 | 2,114 | 1,954 | 2,088 | 666,200 |
2021/06/30 | 2,161 | 2,204 | 2,022 | 2,071 | 647,300 |
2021/06/29 | 2,143 | 2,219 | 2,048 | 2,211 | 569,000 |
2021/06/28 | 2,000 | 2,234 | 1,997 | 2,162 | 1,248,500 |
2021/06/25 | 1,931 | 1,993 | 1,899 | 1,980 | 460,200 |
2021/06/24 | 1,885 | 1,940 | 1,862 | 1,910 | 347,700 |
2021/06/23 | 1,759 | 1,921 | 1,756 | 1,905 | 1,053,500 |
2021/06/22 | 1,723 | 1,757 | 1,703 | 1,741 | 274,800 |
2021/06/21 | 1,665 | 1,725 | 1,665 | 1,703 | 174,400 |
2021/06/18 | 1,708 | 1,729 | 1,673 | 1,701 | 213,800 |
2021/06/17 | 1,687 | 1,716 | 1,662 | 1,696 | 151,400 |
2021/06/16 | 1,647 | 1,695 | 1,641 | 1,690 | 166,100 |
2021/06/15 | 1,640 | 1,674 | 1,627 | 1,653 | 111,600 |
2021/06/14 | 1,633 | 1,637 | 1,573 | 1,616 | 179,800 |
2021/06/11 | 1,623 | 1,631 | 1,603 | 1,613 | 103,400 |
2021/06/10 | 1,680 | 1,680 | 1,625 | 1,627 | 133,400 |
2021/06/09 | 1,715 | 1,722 | 1,653 | 1,667 | 167,200 |
2021/06/08 | 1,700 | 1,725 | 1,694 | 1,706 | 139,500 |
2021/06/07 | 1,715 | 1,718 | 1,659 | 1,686 | 226,600 |
2021/06/04 | 1,768 | 1,768 | 1,692 | 1,699 | 251,600 |
2021/06/03 | 1,741 | 1,777 | 1,716 | 1,774 | 256,800 |
2021/06/02 | 1,685 | 1,752 | 1,670 | 1,740 | 270,300 |
2021/06/01 | 1,740 | 1,774 | 1,688 | 1,689 | 542,300 |
2021/05/31 | 1,716 | 1,738 | 1,674 | 1,703 | 271,400 |
2021/05/28 | 1,705 | 1,720 | 1,666 | 1,684 | 313,100 |
2021/05/27 | 1,692 | 1,739 | 1,669 | 1,707 | 781,800 |
2021/05/26 | 1,547 | 1,666 | 1,537 | 1,623 | 586,000 |
2021/05/25 | 1,525 | 1,534 | 1,491 | 1,528 | 95,800 |
2021/05/24 | 1,570 | 1,576 | 1,509 | 1,518 | 135,100 |
2021/05/21 | 1,595 | 1,608 | 1,532 | 1,567 | 153,600 |
2021/05/20 | 1,550 | 1,594 | 1,540 | 1,583 | 252,300 |
2021/05/19 | 1,492 | 1,562 | 1,488 | 1,549 | 190,400 |
2021/05/18 | 1,468 | 1,546 | 1,460 | 1,526 | 366,300 |
2021/05/17 | 1,660 | 1,687 | 1,436 | 1,440 | 1,594,600 |
2021/05/14 | 1,553 | 1,640 | 1,526 | 1,620 | 456,200 |
2021/05/13 | 1,506 | 1,550 | 1,473 | 1,513 | 176,600 |
2021/05/12 | 1,591 | 1,623 | 1,503 | 1,546 | 237,100 |
2021/05/11 | 1,617 | 1,626 | 1,566 | 1,569 | 158,700 |
2021/05/10 | 1,635 | 1,640 | 1,600 | 1,633 | 99,200 |
2021/05/07 | 1,587 | 1,629 | 1,570 | 1,622 | 151,200 |
2021/05/06 | 1,566 | 1,587 | 1,554 | 1,570 | 141,900 |
2021/04/30 | 1,539 | 1,562 | 1,527 | 1,560 | 111,300 |
2021/04/28 | 1,555 | 1,563 | 1,531 | 1,538 | 94,400 |
2021/04/27 | 1,568 | 1,576 | 1,548 | 1,561 | 65,200 |
2021/04/26 | 1,562 | 1,563 | 1,534 | 1,553 | 82,300 |
2021/04/23 | 1,572 | 1,585 | 1,558 | 1,558 | 96,100 |
2021/04/22 | 1,589 | 1,614 | 1,560 | 1,595 | 123,700 |
2021/04/21 | 1,574 | 1,592 | 1,540 | 1,555 | 152,200 |
2021/04/20 | 1,646 | 1,646 | 1,600 | 1,614 | 127,700 |
2021/04/19 | 1,644 | 1,673 | 1,628 | 1,651 | 117,600 |
2021/04/16 | 1,623 | 1,645 | 1,604 | 1,644 | 88,300 |
2021/04/15 | 1,628 | 1,628 | 1,590 | 1,601 | 114,100 |
2021/04/14 | 1,660 | 1,663 | 1,639 | 1,643 | 56,100 |
2021/04/13 | 1,649 | 1,671 | 1,628 | 1,653 | 106,400 |
2021/04/12 | 1,715 | 1,720 | 1,647 | 1,653 | 137,100 |
2021/04/09 | 1,710 | 1,710 | 1,686 | 1,701 | 160,500 |
2021/04/08 | 1,688 | 1,705 | 1,650 | 1,702 | 193,000 |
2021/04/07 | 1,680 | 1,697 | 1,662 | 1,694 | 146,800 |
2021/04/06 | 1,675 | 1,710 | 1,644 | 1,686 | 253,400 |
2021/04/05 | 1,626 | 1,677 | 1,615 | 1,675 | 246,900 |
2021/04/02 | 1,633 | 1,633 | 1,601 | 1,625 | 106,300 |
2021/04/01 | 1,637 | 1,644 | 1,588 | 1,627 | 176,200 |
2021/03/31 | 1,570 | 1,632 | 1,560 | 1,617 | 230,000 |
2021/03/30 | 1,505 | 1,573 | 1,490 | 1,573 | 259,300 |
2021/03/29 | 1,495 | 1,504 | 1,443 | 1,467 | 157,700 |
2021/03/26 | 1,464 | 1,486 | 1,441 | 1,486 | 83,000 |
2021/03/25 | 1,422 | 1,460 | 1,415 | 1,459 | 103,900 |
2021/03/24 | 1,475 | 1,482 | 1,429 | 1,440 | 168,200 |
2021/03/23 | 1,538 | 1,557 | 1,498 | 1,499 | 120,300 |
2021/03/22 | 1,600 | 1,600 | 1,519 | 1,536 | 186,500 |
2021/03/19 | 1,582 | 1,599 | 1,555 | 1,584 | 166,400 |
2021/03/18 | 1,643 | 1,643 | 1,595 | 1,611 | 145,100 |
2021/03/17 | 1,596 | 1,637 | 1,582 | 1,629 | 138,800 |
2021/03/16 | 1,599 | 1,622 | 1,570 | 1,600 | 142,400 |
2021/03/15 | 1,595 | 1,604 | 1,539 | 1,598 | 181,900 |
2021/03/12 | 1,522 | 1,569 | 1,494 | 1,569 | 175,300 |
2021/03/11 | 1,480 | 1,517 | 1,465 | 1,515 | 94,700 |
2021/03/10 | 1,489 | 1,506 | 1,475 | 1,493 | 72,200 |
2021/03/09 | 1,460 | 1,485 | 1,429 | 1,478 | 112,700 |
2021/03/08 | 1,547 | 1,550 | 1,460 | 1,477 | 205,700 |
2021/03/05 | 1,494 | 1,516 | 1,455 | 1,507 | 141,300 |
2021/03/04 | 1,501 | 1,525 | 1,478 | 1,513 | 197,800 |
2021/03/03 | 1,508 | 1,545 | 1,466 | 1,545 | 268,500 |
2021/03/02 | 1,575 | 1,582 | 1,498 | 1,506 | 208,600 |
2021/03/01 | 1,534 | 1,549 | 1,491 | 1,545 | 228,600 |
2021/02/26 | 1,517 | 1,543 | 1,439 | 1,499 | 437,500 |
2021/02/25 | 1,608 | 1,608 | 1,520 | 1,556 | 398,700 |
2021/02/24 | 1,667 | 1,685 | 1,569 | 1,588 | 542,600 |
2021/02/22 | 1,700 | 1,742 | 1,682 | 1,690 | 387,300 |
2021/02/19 | 1,721 | 1,815 | 1,622 | 1,670 | 804,100 |
2021/02/18 | 1,696 | 1,777 | 1,683 | 1,747 | 516,100 |
2021/02/17 | 1,715 | 1,760 | 1,658 | 1,686 | 576,800 |
2021/02/16 | 1,706 | 1,784 | 1,665 | 1,767 | 936,700 |
2021/02/15 | 1,785 | 1,817 | 1,605 | 1,666 | 1,838,900 |
2021/02/12 | 1,745 | 1,745 | 1,745 | 1,745 | 116,200 |
2021/02/10 | 1,434 | 1,453 | 1,392 | 1,445 | 418,100 |
2021/02/09 | 1,428 | 1,437 | 1,370 | 1,434 | 279,900 |
2021/02/08 | 1,450 | 1,473 | 1,374 | 1,432 | 311,600 |
2021/02/05 | 1,422 | 1,483 | 1,408 | 1,459 | 337,800 |
2021/02/04 | 1,391 | 1,424 | 1,376 | 1,412 | 212,100 |
2021/02/03 | 1,380 | 1,414 | 1,375 | 1,377 | 182,700 |
2021/02/02 | 1,323 | 1,406 | 1,320 | 1,390 | 224,700 |
2021/02/01 | 1,281 | 1,327 | 1,275 | 1,315 | 125,500 |
2021/01/29 | 1,335 | 1,357 | 1,258 | 1,277 | 289,200 |
2021/01/28 | 1,324 | 1,364 | 1,313 | 1,338 | 250,000 |
2021/01/27 | 1,372 | 1,419 | 1,366 | 1,384 | 150,900 |
2021/01/26 | 1,402 | 1,414 | 1,353 | 1,355 | 216,600 |
2021/01/25 | 1,380 | 1,443 | 1,371 | 1,401 | 423,500 |
2021/01/22 | 1,312 | 1,355 | 1,281 | 1,326 | 245,600 |
2021/01/21 | 1,267 | 1,350 | 1,252 | 1,324 | 337,000 |
2021/01/20 | 1,264 | 1,273 | 1,233 | 1,262 | 274,900 |
2021/01/19 | 1,207 | 1,269 | 1,195 | 1,252 | 318,100 |
2021/01/18 | 1,268 | 1,273 | 1,170 | 1,207 | 714,000 |
2021/01/15 | 1,245 | 1,357 | 1,240 | 1,305 | 489,500 |
2021/01/14 | 1,280 | 1,295 | 1,216 | 1,233 | 404,500 |
2021/01/13 | 1,195 | 1,209 | 1,165 | 1,180 | 84,200 |
2021/01/12 | 1,181 | 1,203 | 1,165 | 1,183 | 127,200 |
2021/01/08 | 1,146 | 1,186 | 1,140 | 1,173 | 130,300 |
2021/01/07 | 1,141 | 1,150 | 1,119 | 1,146 | 56,800 |
2021/01/06 | 1,094 | 1,161 | 1,086 | 1,141 | 224,300 |
2021/01/05 | 1,110 | 1,115 | 1,085 | 1,095 | 127,200 |
2021/01/04 | 1,140 | 1,141 | 1,101 | 1,123 | 59,600 |