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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,542 | 1,542 | 1,510 | 1,524 | 34,300 |
| 2024/05/01 | 1,549 | 1,550 | 1,526 | 1,543 | 7,900 |
| 2024/04/30 | 1,544 | 1,554 | 1,532 | 1,549 | 25,100 |
| 2024/04/26 | 1,521 | 1,547 | 1,511 | 1,527 | 22,200 |
| 2024/04/25 | 1,527 | 1,530 | 1,515 | 1,524 | 10,000 |
| 2024/04/24 | 1,535 | 1,547 | 1,523 | 1,543 | 15,600 |
| 2024/04/23 | 1,545 | 1,545 | 1,520 | 1,527 | 13,500 |
| 2024/04/22 | 1,555 | 1,560 | 1,531 | 1,544 | 35,200 |
| 2024/04/19 | 1,537 | 1,555 | 1,510 | 1,515 | 48,100 |
| 2024/04/18 | 1,539 | 1,555 | 1,521 | 1,528 | 49,700 |
| 2024/04/17 | 1,495 | 1,540 | 1,495 | 1,531 | 19,400 |
| 2024/04/16 | 1,510 | 1,516 | 1,488 | 1,500 | 50,100 |
| 2024/04/15 | 1,540 | 1,544 | 1,515 | 1,524 | 31,400 |
| 2024/04/12 | 1,565 | 1,576 | 1,546 | 1,546 | 21,900 |
| 2024/04/11 | 1,565 | 1,574 | 1,555 | 1,573 | 18,700 |
| 2024/04/10 | 1,580 | 1,588 | 1,563 | 1,565 | 11,600 |
| 2024/04/09 | 1,560 | 1,589 | 1,560 | 1,582 | 14,300 |
| 2024/04/08 | 1,560 | 1,562 | 1,551 | 1,552 | 13,500 |
| 2024/04/05 | 1,565 | 1,570 | 1,545 | 1,570 | 18,000 |
| 2024/04/04 | 1,575 | 1,590 | 1,564 | 1,566 | 17,100 |
| 2024/04/03 | 1,580 | 1,589 | 1,566 | 1,575 | 11,600 |
| 2024/04/02 | 1,592 | 1,626 | 1,580 | 1,586 | 36,900 |
| 2024/04/01 | 1,643 | 1,643 | 1,593 | 1,593 | 15,300 |
| 2024/03/29 | 1,599 | 1,644 | 1,575 | 1,643 | 62,600 |
| 2024/03/28 | 1,621 | 1,627 | 1,572 | 1,572 | 61,200 |
| 2024/03/27 | 1,628 | 1,651 | 1,628 | 1,646 | 109,800 |
| 2024/03/26 | 1,625 | 1,633 | 1,592 | 1,608 | 53,600 |
| 2024/03/25 | 1,630 | 1,643 | 1,602 | 1,605 | 56,700 |
| 2024/03/22 | 1,610 | 1,638 | 1,610 | 1,623 | 42,300 |
| 2024/03/21 | 1,606 | 1,631 | 1,606 | 1,610 | 51,900 |
| 2024/03/19 | 1,623 | 1,623 | 1,593 | 1,597 | 28,100 |
| 2024/03/18 | 1,580 | 1,630 | 1,574 | 1,602 | 73,900 |
| 2024/03/15 | 1,565 | 1,585 | 1,562 | 1,568 | 39,000 |
| 2024/03/14 | 1,600 | 1,606 | 1,570 | 1,585 | 29,200 |
| 2024/03/13 | 1,602 | 1,633 | 1,594 | 1,599 | 36,900 |
| 2024/03/12 | 1,620 | 1,620 | 1,585 | 1,619 | 23,800 |
| 2024/03/11 | 1,605 | 1,624 | 1,586 | 1,620 | 61,900 |
| 2024/03/08 | 1,558 | 1,609 | 1,558 | 1,600 | 86,900 |
| 2024/03/07 | 1,565 | 1,578 | 1,564 | 1,568 | 16,100 |
| 2024/03/06 | 1,555 | 1,587 | 1,552 | 1,565 | 21,100 |
| 2024/03/05 | 1,531 | 1,567 | 1,525 | 1,555 | 34,100 |
| 2024/03/04 | 1,523 | 1,553 | 1,520 | 1,537 | 30,200 |
| 2024/03/01 | 1,540 | 1,540 | 1,523 | 1,523 | 14,800 |
| 2024/02/29 | 1,521 | 1,549 | 1,510 | 1,545 | 38,600 |
| 2024/02/28 | 1,532 | 1,543 | 1,530 | 1,535 | 20,600 |
| 2024/02/27 | 1,520 | 1,540 | 1,520 | 1,531 | 21,100 |
| 2024/02/26 | 1,528 | 1,530 | 1,510 | 1,523 | 22,300 |
| 2024/02/22 | 1,549 | 1,549 | 1,521 | 1,530 | 17,000 |
| 2024/02/21 | 1,531 | 1,540 | 1,520 | 1,535 | 18,900 |
| 2024/02/20 | 1,549 | 1,555 | 1,521 | 1,524 | 33,500 |
| 2024/02/19 | 1,506 | 1,548 | 1,494 | 1,548 | 70,100 |
| 2024/02/16 | 1,502 | 1,541 | 1,502 | 1,532 | 40,100 |
| 2024/02/15 | 1,550 | 1,554 | 1,512 | 1,512 | 47,600 |
| 2024/02/14 | 1,570 | 1,579 | 1,536 | 1,536 | 59,100 |
| 2024/02/13 | 1,621 | 1,642 | 1,589 | 1,591 | 73,700 |
| 2024/02/09 | 1,585 | 1,637 | 1,581 | 1,602 | 156,500 |
| 2024/02/08 | 1,549 | 1,589 | 1,549 | 1,579 | 114,600 |
| 2024/02/07 | 1,521 | 1,564 | 1,514 | 1,541 | 214,100 |
| 2024/02/06 | 1,488 | 1,510 | 1,482 | 1,491 | 54,500 |
| 2024/02/05 | 1,486 | 1,504 | 1,480 | 1,485 | 31,600 |
| 2024/02/02 | 1,486 | 1,489 | 1,472 | 1,480 | 28,000 |
| 2024/02/01 | 1,462 | 1,486 | 1,461 | 1,486 | 18,100 |
| 2024/01/31 | 1,454 | 1,475 | 1,447 | 1,474 | 27,300 |
| 2024/01/30 | 1,480 | 1,480 | 1,446 | 1,452 | 38,700 |
| 2024/01/29 | 1,479 | 1,496 | 1,467 | 1,484 | 32,500 |
| 2024/01/26 | 1,453 | 1,489 | 1,450 | 1,479 | 36,100 |
| 2024/01/25 | 1,460 | 1,465 | 1,453 | 1,460 | 19,500 |
| 2024/01/24 | 1,450 | 1,462 | 1,443 | 1,462 | 32,100 |
| 2024/01/23 | 1,455 | 1,458 | 1,441 | 1,450 | 23,200 |
| 2024/01/22 | 1,445 | 1,456 | 1,435 | 1,452 | 30,500 |
| 2024/01/19 | 1,446 | 1,446 | 1,420 | 1,428 | 45,600 |
| 2024/01/18 | 1,418 | 1,437 | 1,417 | 1,433 | 30,000 |
| 2024/01/17 | 1,435 | 1,443 | 1,418 | 1,418 | 37,000 |
| 2024/01/16 | 1,460 | 1,462 | 1,439 | 1,442 | 19,800 |
| 2024/01/15 | 1,447 | 1,457 | 1,436 | 1,457 | 45,000 |
| 2024/01/12 | 1,450 | 1,451 | 1,432 | 1,444 | 36,800 |
| 2024/01/11 | 1,470 | 1,470 | 1,447 | 1,451 | 43,100 |
| 2024/01/10 | 1,471 | 1,496 | 1,463 | 1,473 | 51,200 |
| 2024/01/09 | 1,458 | 1,473 | 1,458 | 1,473 | 33,700 |
| 2024/01/05 | 1,452 | 1,460 | 1,447 | 1,454 | 25,700 |
| 2024/01/04 | 1,455 | 1,462 | 1,438 | 1,462 | 51,100 |