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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,350 | 1,392 | 1,350 | 1,383 | 75,600 |
| 2022/12/29 | 1,350 | 1,356 | 1,334 | 1,350 | 43,000 |
| 2022/12/28 | 1,351 | 1,363 | 1,346 | 1,350 | 43,000 |
| 2022/12/27 | 1,350 | 1,373 | 1,349 | 1,352 | 44,300 |
| 2022/12/26 | 1,335 | 1,357 | 1,335 | 1,347 | 50,400 |
| 2022/12/23 | 1,327 | 1,347 | 1,312 | 1,331 | 66,700 |
| 2022/12/22 | 1,322 | 1,340 | 1,314 | 1,327 | 29,200 |
| 2022/12/21 | 1,308 | 1,339 | 1,291 | 1,326 | 74,700 |
| 2022/12/20 | 1,310 | 1,332 | 1,284 | 1,300 | 114,900 |
| 2022/12/19 | 1,276 | 1,292 | 1,276 | 1,280 | 28,100 |
| 2022/12/16 | 1,310 | 1,310 | 1,276 | 1,278 | 28,700 |
| 2022/12/15 | 1,324 | 1,334 | 1,315 | 1,315 | 48,700 |
| 2022/12/14 | 1,314 | 1,328 | 1,306 | 1,315 | 60,900 |
| 2022/12/13 | 1,310 | 1,318 | 1,299 | 1,299 | 42,500 |
| 2022/12/12 | 1,293 | 1,314 | 1,293 | 1,300 | 47,400 |
| 2022/12/09 | 1,299 | 1,305 | 1,289 | 1,302 | 116,500 |
| 2022/12/08 | 1,221 | 1,296 | 1,221 | 1,286 | 243,500 |
| 2022/12/07 | 1,200 | 1,225 | 1,200 | 1,216 | 26,800 |
| 2022/12/06 | 1,205 | 1,222 | 1,202 | 1,211 | 36,500 |
| 2022/12/05 | 1,205 | 1,233 | 1,200 | 1,215 | 43,300 |
| 2022/12/02 | 1,215 | 1,223 | 1,200 | 1,210 | 32,100 |
| 2022/12/01 | 1,258 | 1,258 | 1,216 | 1,223 | 36,200 |
| 2022/11/30 | 1,218 | 1,249 | 1,195 | 1,249 | 81,500 |
| 2022/11/29 | 1,216 | 1,230 | 1,201 | 1,222 | 45,100 |
| 2022/11/28 | 1,215 | 1,222 | 1,201 | 1,201 | 27,000 |
| 2022/11/25 | 1,215 | 1,229 | 1,210 | 1,215 | 21,400 |
| 2022/11/24 | 1,215 | 1,219 | 1,198 | 1,215 | 40,500 |
| 2022/11/22 | 1,211 | 1,228 | 1,203 | 1,211 | 21,100 |
| 2022/11/21 | 1,240 | 1,240 | 1,211 | 1,211 | 27,800 |
| 2022/11/18 | 1,212 | 1,238 | 1,210 | 1,234 | 55,400 |
| 2022/11/17 | 1,205 | 1,219 | 1,204 | 1,213 | 40,200 |
| 2022/11/16 | 1,181 | 1,216 | 1,181 | 1,208 | 48,900 |
| 2022/11/15 | 1,158 | 1,210 | 1,157 | 1,191 | 54,500 |
| 2022/11/14 | 1,156 | 1,193 | 1,145 | 1,181 | 75,500 |
| 2022/11/11 | 1,080 | 1,169 | 1,080 | 1,159 | 215,400 |
| 2022/11/10 | 1,087 | 1,096 | 1,068 | 1,089 | 59,700 |
| 2022/11/09 | 1,100 | 1,106 | 1,088 | 1,088 | 21,600 |
| 2022/11/08 | 1,100 | 1,111 | 1,100 | 1,100 | 11,800 |
| 2022/11/07 | 1,095 | 1,112 | 1,077 | 1,099 | 56,300 |
| 2022/11/04 | 1,115 | 1,122 | 1,090 | 1,092 | 66,200 |
| 2022/11/02 | 1,114 | 1,138 | 1,110 | 1,128 | 44,500 |
| 2022/11/01 | 1,125 | 1,135 | 1,116 | 1,116 | 21,100 |
| 2022/10/31 | 1,134 | 1,135 | 1,116 | 1,127 | 26,900 |
| 2022/10/28 | 1,117 | 1,140 | 1,112 | 1,121 | 30,700 |
| 2022/10/27 | 1,136 | 1,136 | 1,119 | 1,127 | 18,000 |
| 2022/10/26 | 1,120 | 1,131 | 1,120 | 1,129 | 17,500 |
| 2022/10/25 | 1,132 | 1,133 | 1,117 | 1,117 | 31,500 |
| 2022/10/24 | 1,137 | 1,140 | 1,116 | 1,121 | 27,200 |
| 2022/10/21 | 1,171 | 1,171 | 1,135 | 1,136 | 33,900 |
| 2022/10/20 | 1,176 | 1,176 | 1,140 | 1,153 | 29,400 |
| 2022/10/19 | 1,138 | 1,155 | 1,132 | 1,155 | 23,400 |
| 2022/10/18 | 1,142 | 1,148 | 1,130 | 1,144 | 15,200 |
| 2022/10/17 | 1,121 | 1,133 | 1,120 | 1,128 | 17,400 |
| 2022/10/14 | 1,122 | 1,143 | 1,122 | 1,142 | 33,000 |
| 2022/10/13 | 1,128 | 1,128 | 1,116 | 1,118 | 27,200 |
| 2022/10/12 | 1,122 | 1,134 | 1,112 | 1,124 | 35,300 |
| 2022/10/11 | 1,155 | 1,155 | 1,122 | 1,122 | 55,800 |
| 2022/10/07 | 1,150 | 1,162 | 1,147 | 1,156 | 31,900 |
| 2022/10/06 | 1,173 | 1,174 | 1,158 | 1,170 | 36,800 |
| 2022/10/05 | 1,161 | 1,184 | 1,130 | 1,173 | 110,600 |
| 2022/10/04 | 1,171 | 1,197 | 1,160 | 1,161 | 55,700 |
| 2022/10/03 | 1,198 | 1,198 | 1,162 | 1,168 | 56,700 |
| 2022/09/30 | 1,190 | 1,223 | 1,165 | 1,223 | 75,800 |
| 2022/09/29 | 1,202 | 1,223 | 1,191 | 1,194 | 133,100 |
| 2022/09/28 | 1,314 | 1,315 | 1,300 | 1,300 | 81,200 |
| 2022/09/27 | 1,309 | 1,316 | 1,300 | 1,311 | 40,300 |
| 2022/09/26 | 1,304 | 1,311 | 1,299 | 1,301 | 58,400 |
| 2022/09/22 | 1,305 | 1,315 | 1,300 | 1,307 | 43,900 |
| 2022/09/21 | 1,320 | 1,321 | 1,308 | 1,308 | 29,400 |
| 2022/09/20 | 1,340 | 1,340 | 1,315 | 1,316 | 27,000 |
| 2022/09/16 | 1,340 | 1,340 | 1,308 | 1,317 | 51,700 |
| 2022/09/15 | 1,325 | 1,341 | 1,320 | 1,340 | 31,300 |
| 2022/09/14 | 1,308 | 1,333 | 1,297 | 1,321 | 57,200 |
| 2022/09/13 | 1,325 | 1,339 | 1,310 | 1,325 | 41,500 |
| 2022/09/12 | 1,349 | 1,353 | 1,330 | 1,330 | 21,800 |
| 2022/09/09 | 1,346 | 1,346 | 1,315 | 1,323 | 39,200 |
| 2022/09/08 | 1,326 | 1,326 | 1,306 | 1,308 | 17,600 |
| 2022/09/07 | 1,351 | 1,359 | 1,302 | 1,306 | 55,400 |
| 2022/09/06 | 1,338 | 1,400 | 1,332 | 1,351 | 89,200 |
| 2022/09/05 | 1,318 | 1,340 | 1,316 | 1,334 | 13,600 |
| 2022/09/02 | 1,340 | 1,340 | 1,313 | 1,318 | 33,200 |
| 2022/09/01 | 1,335 | 1,349 | 1,330 | 1,333 | 23,600 |
| 2022/08/31 | 1,322 | 1,349 | 1,315 | 1,342 | 24,200 |
| 2022/08/30 | 1,363 | 1,363 | 1,323 | 1,326 | 47,400 |
| 2022/08/29 | 1,318 | 1,337 | 1,301 | 1,328 | 43,100 |
| 2022/08/26 | 1,360 | 1,360 | 1,335 | 1,341 | 33,600 |
| 2022/08/25 | 1,378 | 1,385 | 1,354 | 1,360 | 42,800 |
| 2022/08/24 | 1,360 | 1,380 | 1,290 | 1,370 | 112,200 |
| 2022/08/23 | 1,284 | 1,365 | 1,284 | 1,365 | 154,400 |
| 2022/08/22 | 1,260 | 1,318 | 1,260 | 1,291 | 103,500 |
| 2022/08/19 | 1,258 | 1,264 | 1,246 | 1,256 | 32,700 |
| 2022/08/18 | 1,239 | 1,247 | 1,230 | 1,245 | 27,800 |
| 2022/08/17 | 1,238 | 1,259 | 1,231 | 1,249 | 53,100 |
| 2022/08/16 | 1,250 | 1,272 | 1,234 | 1,238 | 68,700 |
| 2022/08/15 | 1,199 | 1,240 | 1,198 | 1,234 | 136,300 |
| 2022/08/12 | 1,157 | 1,202 | 1,157 | 1,195 | 184,000 |
| 2022/08/10 | 1,150 | 1,175 | 1,125 | 1,142 | 576,700 |
| 2022/08/09 | 1,299 | 1,342 | 1,292 | 1,333 | 97,000 |
| 2022/08/08 | 1,314 | 1,314 | 1,281 | 1,308 | 120,600 |
| 2022/08/05 | 1,324 | 1,331 | 1,318 | 1,320 | 45,600 |
| 2022/08/04 | 1,317 | 1,332 | 1,304 | 1,324 | 43,000 |
| 2022/08/03 | 1,321 | 1,329 | 1,305 | 1,324 | 59,100 |
| 2022/08/02 | 1,323 | 1,348 | 1,300 | 1,328 | 72,700 |
| 2022/08/01 | 1,314 | 1,336 | 1,312 | 1,328 | 32,000 |
| 2022/07/29 | 1,339 | 1,345 | 1,308 | 1,312 | 80,500 |
| 2022/07/28 | 1,307 | 1,321 | 1,303 | 1,310 | 36,400 |
| 2022/07/27 | 1,279 | 1,306 | 1,279 | 1,291 | 49,500 |
| 2022/07/26 | 1,302 | 1,305 | 1,291 | 1,293 | 25,100 |
| 2022/07/25 | 1,316 | 1,320 | 1,303 | 1,312 | 36,500 |
| 2022/07/22 | 1,321 | 1,336 | 1,310 | 1,317 | 60,200 |
| 2022/07/21 | 1,298 | 1,344 | 1,289 | 1,321 | 104,200 |
| 2022/07/20 | 1,295 | 1,305 | 1,279 | 1,284 | 97,200 |
| 2022/07/19 | 1,265 | 1,279 | 1,259 | 1,275 | 61,400 |
| 2022/07/15 | 1,250 | 1,265 | 1,248 | 1,252 | 54,900 |
| 2022/07/14 | 1,246 | 1,254 | 1,232 | 1,243 | 45,900 |
| 2022/07/13 | 1,243 | 1,251 | 1,226 | 1,228 | 64,300 |
| 2022/07/12 | 1,240 | 1,249 | 1,221 | 1,230 | 58,200 |
| 2022/07/11 | 1,241 | 1,259 | 1,240 | 1,249 | 72,400 |
| 2022/07/08 | 1,227 | 1,250 | 1,217 | 1,228 | 109,300 |
| 2022/07/07 | 1,215 | 1,232 | 1,204 | 1,218 | 34,900 |
| 2022/07/06 | 1,201 | 1,232 | 1,200 | 1,203 | 61,300 |
| 2022/07/05 | 1,190 | 1,208 | 1,190 | 1,208 | 33,500 |
| 2022/07/04 | 1,207 | 1,225 | 1,190 | 1,191 | 50,700 |
| 2022/07/01 | 1,228 | 1,233 | 1,195 | 1,200 | 43,900 |
| 2022/06/30 | 1,209 | 1,232 | 1,206 | 1,210 | 46,900 |
| 2022/06/29 | 1,185 | 1,207 | 1,176 | 1,203 | 40,100 |
| 2022/06/28 | 1,179 | 1,209 | 1,162 | 1,188 | 76,700 |
| 2022/06/27 | 1,160 | 1,187 | 1,160 | 1,179 | 72,300 |
| 2022/06/24 | 1,128 | 1,179 | 1,128 | 1,171 | 104,100 |
| 2022/06/23 | 1,125 | 1,145 | 1,120 | 1,127 | 60,800 |
| 2022/06/22 | 1,145 | 1,154 | 1,122 | 1,124 | 79,100 |
| 2022/06/21 | 1,143 | 1,148 | 1,118 | 1,135 | 73,300 |
| 2022/06/20 | 1,173 | 1,173 | 1,101 | 1,114 | 126,600 |
| 2022/06/17 | 1,144 | 1,145 | 1,119 | 1,137 | 104,500 |
| 2022/06/16 | 1,219 | 1,219 | 1,170 | 1,174 | 95,400 |
| 2022/06/15 | 1,220 | 1,220 | 1,193 | 1,207 | 34,800 |
| 2022/06/14 | 1,193 | 1,215 | 1,187 | 1,212 | 58,000 |
| 2022/06/13 | 1,208 | 1,208 | 1,193 | 1,193 | 64,400 |
| 2022/06/10 | 1,233 | 1,233 | 1,215 | 1,223 | 67,000 |
| 2022/06/09 | 1,240 | 1,260 | 1,230 | 1,252 | 64,000 |
| 2022/06/08 | 1,228 | 1,239 | 1,214 | 1,239 | 91,700 |
| 2022/06/07 | 1,239 | 1,250 | 1,211 | 1,211 | 112,500 |
| 2022/06/06 | 1,258 | 1,266 | 1,224 | 1,265 | 67,300 |
| 2022/06/03 | 1,280 | 1,289 | 1,260 | 1,282 | 50,800 |
| 2022/06/02 | 1,274 | 1,297 | 1,250 | 1,253 | 68,500 |
| 2022/06/01 | 1,293 | 1,303 | 1,265 | 1,297 | 117,500 |
| 2022/05/31 | 1,300 | 1,347 | 1,236 | 1,286 | 320,300 |
| 2022/05/30 | 1,220 | 1,238 | 1,208 | 1,234 | 79,500 |
| 2022/05/27 | 1,224 | 1,224 | 1,184 | 1,194 | 52,700 |
| 2022/05/26 | 1,190 | 1,216 | 1,190 | 1,203 | 40,600 |
| 2022/05/25 | 1,208 | 1,208 | 1,168 | 1,190 | 104,100 |
| 2022/05/24 | 1,243 | 1,243 | 1,206 | 1,227 | 57,600 |
| 2022/05/23 | 1,219 | 1,277 | 1,219 | 1,256 | 143,600 |
| 2022/05/20 | 1,194 | 1,218 | 1,180 | 1,205 | 105,100 |
| 2022/05/19 | 1,150 | 1,178 | 1,140 | 1,178 | 99,600 |
| 2022/05/18 | 1,178 | 1,198 | 1,161 | 1,189 | 89,800 |
| 2022/05/17 | 1,198 | 1,208 | 1,165 | 1,178 | 121,900 |
| 2022/05/16 | 1,143 | 1,186 | 1,133 | 1,178 | 195,300 |
| 2022/05/13 | 1,100 | 1,138 | 1,100 | 1,129 | 234,700 |
| 2022/05/12 | 1,162 | 1,165 | 1,108 | 1,108 | 688,800 |
| 2022/05/11 | 1,414 | 1,426 | 1,385 | 1,408 | 163,600 |
| 2022/05/10 | 1,405 | 1,413 | 1,365 | 1,409 | 70,500 |
| 2022/05/09 | 1,431 | 1,451 | 1,408 | 1,419 | 80,900 |
| 2022/05/06 | 1,476 | 1,476 | 1,428 | 1,439 | 94,500 |
| 2022/05/02 | 1,444 | 1,449 | 1,414 | 1,446 | 51,200 |
| 2022/04/28 | 1,399 | 1,457 | 1,399 | 1,452 | 73,400 |
| 2022/04/27 | 1,398 | 1,398 | 1,363 | 1,386 | 70,500 |
| 2022/04/26 | 1,427 | 1,439 | 1,413 | 1,416 | 41,100 |
| 2022/04/25 | 1,390 | 1,436 | 1,390 | 1,433 | 84,700 |
| 2022/04/22 | 1,426 | 1,427 | 1,390 | 1,417 | 74,000 |
| 2022/04/21 | 1,450 | 1,468 | 1,440 | 1,442 | 26,500 |
| 2022/04/20 | 1,480 | 1,480 | 1,446 | 1,461 | 52,900 |
| 2022/04/19 | 1,491 | 1,496 | 1,450 | 1,458 | 26,600 |
| 2022/04/18 | 1,463 | 1,487 | 1,447 | 1,470 | 51,700 |
| 2022/04/15 | 1,480 | 1,494 | 1,452 | 1,488 | 36,100 |
| 2022/04/14 | 1,503 | 1,517 | 1,479 | 1,497 | 50,200 |
| 2022/04/13 | 1,499 | 1,519 | 1,486 | 1,519 | 33,800 |
| 2022/04/12 | 1,485 | 1,517 | 1,485 | 1,485 | 45,800 |
| 2022/04/11 | 1,520 | 1,526 | 1,481 | 1,493 | 62,800 |
| 2022/04/08 | 1,556 | 1,556 | 1,512 | 1,529 | 21,500 |
| 2022/04/07 | 1,563 | 1,572 | 1,527 | 1,527 | 59,200 |
| 2022/04/06 | 1,588 | 1,645 | 1,566 | 1,593 | 95,400 |
| 2022/04/05 | 1,596 | 1,635 | 1,570 | 1,613 | 163,400 |
| 2022/04/04 | 1,534 | 1,585 | 1,525 | 1,585 | 102,000 |
| 2022/04/01 | 1,506 | 1,520 | 1,480 | 1,515 | 58,000 |
| 2022/03/31 | 1,500 | 1,543 | 1,498 | 1,532 | 108,300 |
| 2022/03/30 | 1,455 | 1,522 | 1,432 | 1,516 | 179,200 |
| 2022/03/29 | 1,407 | 1,448 | 1,399 | 1,448 | 80,700 |
| 2022/03/28 | 1,399 | 1,413 | 1,386 | 1,399 | 49,300 |
| 2022/03/25 | 1,440 | 1,448 | 1,365 | 1,408 | 62,000 |
| 2022/03/24 | 1,415 | 1,450 | 1,396 | 1,440 | 51,800 |
| 2022/03/23 | 1,409 | 1,446 | 1,406 | 1,444 | 49,700 |
| 2022/03/22 | 1,468 | 1,468 | 1,398 | 1,400 | 51,100 |
| 2022/03/18 | 1,450 | 1,452 | 1,416 | 1,430 | 72,400 |
| 2022/03/17 | 1,453 | 1,466 | 1,431 | 1,457 | 85,200 |
| 2022/03/16 | 1,418 | 1,442 | 1,410 | 1,428 | 56,700 |
| 2022/03/15 | 1,382 | 1,405 | 1,364 | 1,402 | 53,100 |
| 2022/03/14 | 1,373 | 1,379 | 1,333 | 1,348 | 36,000 |
| 2022/03/11 | 1,380 | 1,380 | 1,341 | 1,365 | 39,500 |
| 2022/03/10 | 1,370 | 1,412 | 1,347 | 1,395 | 79,800 |
| 2022/03/09 | 1,312 | 1,344 | 1,299 | 1,300 | 66,500 |
| 2022/03/08 | 1,310 | 1,363 | 1,308 | 1,318 | 57,500 |
| 2022/03/07 | 1,324 | 1,362 | 1,315 | 1,349 | 80,000 |
| 2022/03/04 | 1,449 | 1,449 | 1,340 | 1,381 | 129,700 |
| 2022/03/03 | 1,465 | 1,488 | 1,445 | 1,455 | 58,200 |
| 2022/03/02 | 1,438 | 1,454 | 1,421 | 1,451 | 114,300 |
| 2022/03/01 | 1,422 | 1,497 | 1,422 | 1,481 | 165,400 |
| 2022/02/28 | 1,337 | 1,422 | 1,321 | 1,415 | 115,400 |
| 2022/02/25 | 1,339 | 1,369 | 1,312 | 1,343 | 187,900 |
| 2022/02/24 | 1,401 | 1,404 | 1,307 | 1,323 | 199,800 |
| 2022/02/22 | 1,427 | 1,470 | 1,399 | 1,421 | 121,700 |
| 2022/02/21 | 1,428 | 1,431 | 1,387 | 1,414 | 90,200 |
| 2022/02/18 | 1,430 | 1,439 | 1,393 | 1,436 | 108,400 |
| 2022/02/17 | 1,430 | 1,481 | 1,430 | 1,459 | 142,800 |
| 2022/02/16 | 1,405 | 1,452 | 1,400 | 1,445 | 234,500 |
| 2022/02/15 | 1,373 | 1,415 | 1,350 | 1,360 | 237,800 |
| 2022/02/14 | 1,322 | 1,425 | 1,314 | 1,343 | 409,000 |
| 2022/02/10 | 1,230 | 1,245 | 1,214 | 1,245 | 99,000 |
| 2022/02/09 | 1,175 | 1,228 | 1,175 | 1,221 | 93,500 |
| 2022/02/08 | 1,172 | 1,182 | 1,163 | 1,168 | 42,000 |
| 2022/02/07 | 1,192 | 1,203 | 1,170 | 1,171 | 44,700 |
| 2022/02/04 | 1,160 | 1,196 | 1,146 | 1,192 | 81,500 |
| 2022/02/03 | 1,189 | 1,199 | 1,176 | 1,178 | 72,100 |
| 2022/02/02 | 1,188 | 1,219 | 1,184 | 1,217 | 38,300 |
| 2022/02/01 | 1,184 | 1,219 | 1,163 | 1,180 | 59,500 |
| 2022/01/31 | 1,130 | 1,178 | 1,130 | 1,167 | 70,900 |
| 2022/01/28 | 1,156 | 1,160 | 1,120 | 1,130 | 163,700 |
| 2022/01/27 | 1,231 | 1,231 | 1,142 | 1,155 | 162,300 |
| 2022/01/26 | 1,201 | 1,252 | 1,201 | 1,233 | 56,300 |
| 2022/01/25 | 1,239 | 1,269 | 1,195 | 1,200 | 78,400 |
| 2022/01/24 | 1,206 | 1,244 | 1,200 | 1,238 | 57,600 |
| 2022/01/21 | 1,181 | 1,216 | 1,174 | 1,216 | 111,700 |
| 2022/01/20 | 1,202 | 1,218 | 1,178 | 1,209 | 103,000 |
| 2022/01/19 | 1,222 | 1,222 | 1,173 | 1,185 | 145,200 |
| 2022/01/18 | 1,259 | 1,269 | 1,236 | 1,246 | 63,700 |
| 2022/01/17 | 1,268 | 1,280 | 1,246 | 1,254 | 60,700 |
| 2022/01/14 | 1,265 | 1,271 | 1,241 | 1,269 | 99,700 |
| 2022/01/13 | 1,327 | 1,327 | 1,283 | 1,289 | 90,400 |
| 2022/01/12 | 1,310 | 1,332 | 1,309 | 1,332 | 53,500 |
| 2022/01/11 | 1,299 | 1,299 | 1,266 | 1,291 | 68,500 |
| 2022/01/07 | 1,320 | 1,355 | 1,276 | 1,304 | 142,400 |
| 2022/01/06 | 1,350 | 1,350 | 1,305 | 1,315 | 177,700 |
| 2022/01/05 | 1,410 | 1,413 | 1,375 | 1,375 | 113,200 |
| 2022/01/04 | 1,465 | 1,465 | 1,411 | 1,419 | 70,100 |