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
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

このページの先頭へ