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
2023/12/29 1,436 1,464 1,431 1,463 51,500
2023/12/28 1,409 1,449 1,394 1,449 49,200
2023/12/27 1,369 1,409 1,353 1,409 62,700
2023/12/26 1,373 1,385 1,349 1,358 46,100
2023/12/25 1,380 1,395 1,374 1,381 24,200
2023/12/22 1,390 1,395 1,372 1,384 26,300
2023/12/21 1,387 1,395 1,370 1,375 22,300
2023/12/20 1,393 1,410 1,381 1,385 49,600
2023/12/19 1,334 1,371 1,334 1,371 38,300
2023/12/18 1,333 1,347 1,323 1,339 31,700
2023/12/15 1,351 1,351 1,330 1,348 42,200
2023/12/14 1,359 1,365 1,347 1,355 23,400
2023/12/13 1,360 1,360 1,333 1,345 36,500
2023/12/12 1,371 1,377 1,357 1,363 25,700
2023/12/11 1,354 1,377 1,346 1,377 52,100
2023/12/08 1,323 1,356 1,321 1,355 50,800
2023/12/07 1,325 1,328 1,319 1,328 40,500
2023/12/06 1,335 1,346 1,322 1,333 51,300
2023/12/05 1,361 1,361 1,330 1,330 111,400
2023/12/04 1,373 1,396 1,373 1,391 23,500
2023/12/01 1,395 1,395 1,368 1,370 36,800
2023/11/30 1,405 1,422 1,385 1,398 56,900
2023/11/29 1,408 1,417 1,398 1,405 33,700
2023/11/28 1,399 1,409 1,399 1,408 19,600
2023/11/27 1,389 1,409 1,388 1,399 13,500
2023/11/24 1,412 1,413 1,395 1,395 49,400
2023/11/22 1,414 1,427 1,414 1,415 13,900
2023/11/21 1,408 1,438 1,405 1,432 32,000
2023/11/20 1,430 1,440 1,407 1,407 40,900
2023/11/17 1,400 1,412 1,394 1,412 24,700
2023/11/16 1,403 1,414 1,393 1,395 19,900
2023/11/15 1,424 1,424 1,380 1,411 32,000
2023/11/14 1,402 1,430 1,397 1,405 29,200
2023/11/13 1,383 1,410 1,379 1,390 53,300
2023/11/10 1,389 1,407 1,315 1,389 196,400
2023/11/09 1,448 1,465 1,439 1,449 52,400
2023/11/08 1,452 1,470 1,450 1,457 26,700
2023/11/07 1,463 1,475 1,453 1,456 43,300
2023/11/06 1,426 1,464 1,426 1,464 72,600
2023/11/02 1,395 1,419 1,377 1,417 84,900
2023/11/01 1,404 1,433 1,400 1,425 49,700
2023/10/31 1,410 1,443 1,410 1,431 38,300
2023/10/30 1,405 1,429 1,400 1,410 26,500
2023/10/27 1,419 1,429 1,404 1,422 16,500
2023/10/26 1,425 1,440 1,403 1,405 31,700
2023/10/25 1,418 1,446 1,411 1,429 39,800
2023/10/24 1,401 1,417 1,366 1,416 44,000
2023/10/23 1,380 1,394 1,373 1,387 38,300
2023/10/20 1,378 1,398 1,358 1,381 39,600
2023/10/19 1,375 1,385 1,359 1,373 27,800
2023/10/18 1,375 1,394 1,363 1,394 19,400
2023/10/17 1,355 1,388 1,355 1,375 27,200
2023/10/16 1,350 1,366 1,341 1,351 25,100
2023/10/13 1,377 1,377 1,337 1,352 50,600
2023/10/12 1,350 1,378 1,312 1,377 159,900
2023/10/11 1,404 1,412 1,340 1,353 191,400
2023/10/10 1,454 1,460 1,396 1,396 138,300
2023/10/06 1,444 1,470 1,440 1,458 46,400
2023/10/05 1,416 1,447 1,416 1,444 54,600
2023/10/04 1,394 1,450 1,389 1,410 120,000
2023/10/03 1,475 1,475 1,424 1,457 99,600
2023/10/02 1,538 1,548 1,481 1,481 78,700
2023/09/29 1,504 1,548 1,488 1,538 120,400
2023/09/28 1,560 1,570 1,504 1,516 234,700
2023/09/27 1,601 1,610 1,591 1,610 166,500
2023/09/26 1,587 1,608 1,586 1,603 131,500
2023/09/25 1,580 1,609 1,580 1,586 113,700
2023/09/22 1,571 1,580 1,555 1,575 88,400
2023/09/21 1,607 1,607 1,577 1,581 113,300
2023/09/20 1,635 1,635 1,607 1,615 67,100
2023/09/19 1,627 1,653 1,620 1,632 88,400
2023/09/15 1,642 1,642 1,609 1,625 49,300
2023/09/14 1,648 1,649 1,613 1,638 47,700
2023/09/13 1,642 1,677 1,637 1,639 57,300
2023/09/12 1,643 1,652 1,625 1,642 35,400
2023/09/11 1,637 1,659 1,633 1,637 34,700
2023/09/08 1,621 1,639 1,620 1,628 37,600
2023/09/07 1,640 1,640 1,622 1,639 36,000
2023/09/06 1,624 1,648 1,624 1,640 44,000
2023/09/05 1,620 1,639 1,610 1,624 43,400
2023/09/04 1,627 1,635 1,608 1,620 47,000
2023/09/01 1,608 1,641 1,608 1,636 96,200
2023/08/31 1,575 1,606 1,571 1,606 65,000
2023/08/30 1,573 1,595 1,567 1,584 48,300
2023/08/29 1,571 1,583 1,571 1,571 23,000
2023/08/28 1,559 1,579 1,559 1,565 50,000
2023/08/25 1,565 1,568 1,542 1,543 53,800
2023/08/24 1,577 1,592 1,570 1,573 15,900
2023/08/23 1,584 1,604 1,574 1,577 28,200
2023/08/22 1,570 1,597 1,570 1,584 28,000
2023/08/21 1,572 1,577 1,556 1,565 26,800
2023/08/18 1,582 1,588 1,563 1,574 40,700
2023/08/17 1,602 1,602 1,562 1,588 38,600
2023/08/16 1,637 1,637 1,592 1,603 56,500
2023/08/15 1,611 1,667 1,607 1,639 116,400
2023/08/14 1,600 1,637 1,578 1,596 81,700
2023/08/10 1,536 1,585 1,530 1,575 44,600
2023/08/09 1,492 1,542 1,476 1,536 121,800
2023/08/08 1,526 1,527 1,470 1,496 144,400
2023/08/07 1,529 1,529 1,423 1,525 279,900
2023/08/04 1,570 1,603 1,570 1,593 77,600
2023/08/03 1,582 1,592 1,562 1,577 37,200
2023/08/02 1,600 1,610 1,579 1,598 51,600
2023/08/01 1,636 1,645 1,597 1,600 49,800
2023/07/31 1,615 1,635 1,606 1,625 71,200
2023/07/28 1,560 1,618 1,558 1,596 81,200
2023/07/27 1,561 1,574 1,555 1,574 17,400
2023/07/26 1,563 1,580 1,552 1,576 34,400
2023/07/25 1,565 1,571 1,550 1,555 22,500
2023/07/24 1,565 1,575 1,546 1,555 25,000
2023/07/21 1,538 1,573 1,531 1,568 31,200
2023/07/20 1,550 1,579 1,538 1,538 40,400
2023/07/19 1,550 1,567 1,535 1,550 41,500
2023/07/18 1,542 1,554 1,542 1,545 11,500
2023/07/14 1,544 1,544 1,524 1,540 18,700
2023/07/13 1,540 1,549 1,530 1,538 15,500
2023/07/12 1,560 1,572 1,539 1,545 26,700
2023/07/11 1,560 1,578 1,550 1,550 27,700
2023/07/10 1,533 1,567 1,526 1,556 21,500
2023/07/07 1,584 1,584 1,530 1,541 45,500
2023/07/06 1,575 1,604 1,568 1,594 52,900
2023/07/05 1,549 1,588 1,548 1,580 79,100
2023/07/04 1,519 1,561 1,519 1,539 63,900
2023/07/03 1,523 1,544 1,507 1,509 25,300
2023/06/30 1,510 1,518 1,500 1,513 13,000
2023/06/29 1,509 1,518 1,489 1,502 36,600
2023/06/28 1,501 1,520 1,499 1,509 14,800
2023/06/27 1,481 1,501 1,481 1,494 34,100
2023/06/26 1,500 1,525 1,491 1,511 14,700
2023/06/23 1,535 1,545 1,504 1,510 24,000
2023/06/22 1,535 1,546 1,523 1,523 22,100
2023/06/21 1,555 1,557 1,532 1,535 27,400
2023/06/20 1,549 1,559 1,530 1,550 50,100
2023/06/19 1,523 1,561 1,522 1,539 56,900
2023/06/16 1,494 1,516 1,491 1,510 23,900
2023/06/15 1,511 1,526 1,492 1,496 27,800
2023/06/14 1,521 1,541 1,504 1,529 44,900
2023/06/13 1,540 1,557 1,521 1,535 48,400
2023/06/12 1,538 1,540 1,520 1,532 38,200
2023/06/09 1,560 1,571 1,520 1,540 81,900
2023/06/08 1,523 1,548 1,521 1,529 47,300
2023/06/07 1,526 1,540 1,491 1,532 75,600
2023/06/06 1,441 1,516 1,441 1,506 105,000
2023/06/05 1,424 1,438 1,405 1,438 24,000
2023/06/02 1,393 1,419 1,386 1,419 21,700
2023/06/01 1,398 1,410 1,393 1,393 29,600
2023/05/31 1,419 1,419 1,393 1,406 55,400
2023/05/30 1,412 1,435 1,412 1,433 24,500
2023/05/29 1,434 1,434 1,411 1,411 18,800
2023/05/26 1,431 1,432 1,415 1,418 25,000
2023/05/25 1,461 1,461 1,420 1,431 38,200
2023/05/24 1,499 1,499 1,470 1,470 24,600
2023/05/23 1,529 1,537 1,495 1,507 27,900
2023/05/22 1,519 1,529 1,500 1,529 25,200
2023/05/19 1,497 1,531 1,492 1,519 49,600
2023/05/18 1,514 1,514 1,463 1,489 50,600
2023/05/17 1,489 1,527 1,462 1,514 37,100
2023/05/16 1,545 1,547 1,476 1,489 91,500
2023/05/15 1,559 1,559 1,523 1,542 48,300
2023/05/12 1,569 1,578 1,536 1,566 85,800
2023/05/11 1,435 1,591 1,433 1,543 351,900
2023/05/10 1,410 1,420 1,393 1,408 47,200
2023/05/09 1,410 1,418 1,404 1,414 25,000
2023/05/08 1,405 1,416 1,388 1,406 33,400
2023/05/02 1,412 1,414 1,396 1,411 14,100
2023/05/01 1,402 1,414 1,397 1,409 16,900
2023/04/28 1,374 1,400 1,374 1,393 16,600
2023/04/27 1,379 1,384 1,352 1,361 29,300
2023/04/26 1,378 1,385 1,366 1,370 46,200
2023/04/25 1,400 1,408 1,383 1,386 14,500
2023/04/24 1,400 1,410 1,397 1,402 10,600
2023/04/21 1,399 1,407 1,390 1,398 19,300
2023/04/20 1,405 1,413 1,393 1,400 12,300
2023/04/19 1,390 1,411 1,390 1,405 22,400
2023/04/18 1,383 1,399 1,383 1,392 15,800
2023/04/17 1,408 1,408 1,381 1,392 20,300
2023/04/14 1,371 1,402 1,371 1,398 24,600
2023/04/13 1,373 1,384 1,356 1,379 29,600
2023/04/12 1,385 1,390 1,367 1,373 39,300
2023/04/11 1,397 1,410 1,373 1,398 28,100
2023/04/10 1,400 1,423 1,391 1,396 22,400
2023/04/07 1,406 1,414 1,396 1,400 10,400
2023/04/06 1,400 1,420 1,390 1,406 20,500
2023/04/05 1,405 1,447 1,390 1,408 58,400
2023/04/04 1,426 1,427 1,405 1,406 20,300
2023/04/03 1,443 1,453 1,437 1,437 10,600
2023/03/31 1,421 1,458 1,420 1,442 33,100
2023/03/30 1,420 1,434 1,412 1,421 16,800
2023/03/29 1,415 1,436 1,415 1,436 16,700
2023/03/28 1,424 1,435 1,407 1,423 15,600
2023/03/27 1,430 1,430 1,404 1,424 21,500
2023/03/24 1,399 1,425 1,399 1,420 16,200
2023/03/23 1,420 1,421 1,380 1,419 18,500
2023/03/22 1,418 1,433 1,400 1,408 51,100
2023/03/20 1,462 1,462 1,398 1,398 36,400
2023/03/17 1,420 1,450 1,415 1,444 37,300
2023/03/16 1,438 1,444 1,400 1,412 35,800
2023/03/15 1,450 1,465 1,421 1,425 63,200
2023/03/14 1,392 1,415 1,371 1,406 54,200
2023/03/13 1,420 1,420 1,381 1,403 58,800
2023/03/10 1,434 1,451 1,417 1,430 67,300
2023/03/09 1,369 1,430 1,368 1,416 116,200
2023/03/08 1,342 1,380 1,340 1,370 93,000
2023/03/07 1,322 1,337 1,320 1,335 20,700
2023/03/06 1,328 1,330 1,310 1,323 26,700
2023/03/03 1,312 1,328 1,310 1,328 34,000
2023/03/02 1,292 1,328 1,288 1,328 46,000
2023/03/01 1,317 1,318 1,288 1,292 39,400
2023/02/28 1,326 1,338 1,313 1,316 26,000
2023/02/27 1,330 1,337 1,318 1,328 27,000
2023/02/24 1,343 1,349 1,325 1,335 27,000
2023/02/22 1,344 1,351 1,333 1,338 16,400
2023/02/21 1,367 1,376 1,355 1,355 31,400
2023/02/20 1,356 1,374 1,353 1,366 23,900
2023/02/17 1,355 1,366 1,347 1,358 31,400
2023/02/16 1,325 1,378 1,325 1,370 51,600
2023/02/15 1,340 1,340 1,311 1,334 62,500
2023/02/14 1,370 1,385 1,334 1,343 70,000
2023/02/13 1,379 1,381 1,347 1,368 60,800
2023/02/10 1,430 1,450 1,369 1,407 172,000
2023/02/09 1,470 1,470 1,421 1,431 207,400
2023/02/08 1,540 1,540 1,519 1,519 50,400
2023/02/07 1,531 1,552 1,503 1,550 72,900
2023/02/06 1,552 1,562 1,518 1,546 69,500
2023/02/03 1,590 1,590 1,530 1,543 87,300
2023/02/02 1,598 1,598 1,570 1,581 91,800
2023/02/01 1,615 1,633 1,593 1,605 63,400
2023/01/31 1,599 1,619 1,592 1,609 47,300
2023/01/30 1,571 1,610 1,568 1,594 87,600
2023/01/27 1,555 1,580 1,555 1,565 44,400
2023/01/26 1,558 1,576 1,550 1,553 77,700
2023/01/25 1,500 1,551 1,500 1,545 93,500
2023/01/24 1,532 1,551 1,490 1,496 99,400
2023/01/23 1,527 1,527 1,510 1,520 76,700
2023/01/20 1,500 1,532 1,496 1,519 99,600
2023/01/19 1,485 1,500 1,471 1,495 70,300
2023/01/18 1,480 1,512 1,478 1,489 70,700
2023/01/17 1,475 1,483 1,470 1,476 31,800
2023/01/16 1,459 1,485 1,449 1,476 74,400
2023/01/13 1,447 1,467 1,447 1,462 51,200
2023/01/12 1,450 1,455 1,431 1,438 63,400
2023/01/11 1,453 1,473 1,448 1,450 48,400
2023/01/10 1,440 1,462 1,440 1,450 72,500
2023/01/06 1,430 1,436 1,411 1,420 43,200
2023/01/05 1,410 1,459 1,410 1,430 154,000
2023/01/04 1,401 1,419 1,394 1,406 95,900

このページの先頭へ