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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,039 | 2,179 | 2,029 | 2,089 | 236,400 |
| 2024/12/27 | 1,900 | 2,013 | 1,900 | 2,013 | 264,900 |
| 2024/12/26 | 1,832 | 1,897 | 1,832 | 1,880 | 182,900 |
| 2024/12/25 | 1,739 | 1,827 | 1,733 | 1,825 | 145,300 |
| 2024/12/24 | 1,733 | 1,747 | 1,691 | 1,743 | 163,900 |
| 2024/12/23 | 1,691 | 1,737 | 1,663 | 1,730 | 243,400 |
| 2024/12/20 | 1,756 | 1,800 | 1,636 | 1,712 | 721,600 |
| 2024/12/19 | 1,517 | 1,580 | 1,501 | 1,574 | 198,200 |
| 2024/12/18 | 1,500 | 1,550 | 1,467 | 1,520 | 307,400 |
| 2024/12/17 | 1,545 | 1,562 | 1,500 | 1,506 | 389,500 |
| 2024/12/16 | 1,550 | 1,617 | 1,488 | 1,566 | 986,200 |
| 2024/12/13 | 1,835 | 1,920 | 1,770 | 1,770 | 711,500 |
| 2024/12/12 | 2,240 | 2,291 | 2,212 | 2,270 | 112,500 |
| 2024/12/11 | 2,167 | 2,239 | 2,163 | 2,239 | 102,200 |
| 2024/12/10 | 2,145 | 2,165 | 2,117 | 2,165 | 69,500 |
| 2024/12/09 | 2,171 | 2,184 | 2,121 | 2,179 | 66,500 |
| 2024/12/06 | 2,174 | 2,192 | 2,126 | 2,183 | 124,500 |
| 2024/12/05 | 2,099 | 2,155 | 2,083 | 2,146 | 141,700 |
| 2024/12/04 | 2,064 | 2,127 | 2,062 | 2,096 | 191,300 |
| 2024/12/03 | 2,020 | 2,072 | 1,998 | 2,054 | 218,600 |
| 2024/12/02 | 1,993 | 2,037 | 1,941 | 1,946 | 100,600 |
| 2024/11/29 | 1,903 | 1,958 | 1,855 | 1,957 | 102,700 |
| 2024/11/28 | 1,910 | 1,948 | 1,902 | 1,908 | 46,000 |
| 2024/11/27 | 1,894 | 1,998 | 1,894 | 1,950 | 167,700 |
| 2024/11/26 | 1,847 | 1,898 | 1,843 | 1,893 | 74,700 |
| 2024/11/25 | 1,884 | 1,884 | 1,804 | 1,834 | 161,900 |
| 2024/11/22 | 1,899 | 1,912 | 1,885 | 1,890 | 28,900 |
| 2024/11/21 | 1,920 | 1,928 | 1,883 | 1,893 | 34,700 |
| 2024/11/20 | 1,895 | 1,931 | 1,880 | 1,920 | 87,000 |
| 2024/11/19 | 1,878 | 1,897 | 1,858 | 1,895 | 54,100 |
| 2024/11/18 | 1,816 | 1,894 | 1,816 | 1,867 | 53,200 |
| 2024/11/15 | 1,836 | 1,862 | 1,809 | 1,854 | 52,900 |
| 2024/11/14 | 1,899 | 1,915 | 1,772 | 1,876 | 151,900 |
| 2024/11/13 | 1,774 | 1,915 | 1,758 | 1,915 | 293,700 |
| 2024/11/12 | 1,700 | 1,848 | 1,672 | 1,785 | 416,000 |
| 2024/11/11 | 1,583 | 1,615 | 1,560 | 1,606 | 79,100 |
| 2024/11/08 | 1,569 | 1,584 | 1,546 | 1,584 | 29,800 |
| 2024/11/07 | 1,570 | 1,575 | 1,522 | 1,566 | 78,000 |
| 2024/11/06 | 1,500 | 1,515 | 1,495 | 1,514 | 8,900 |
| 2024/11/05 | 1,514 | 1,514 | 1,491 | 1,495 | 12,000 |
| 2024/11/01 | 1,535 | 1,535 | 1,503 | 1,514 | 21,200 |
| 2024/10/31 | 1,477 | 1,549 | 1,477 | 1,537 | 56,200 |
| 2024/10/30 | 1,492 | 1,504 | 1,477 | 1,477 | 18,800 |
| 2024/10/29 | 1,492 | 1,495 | 1,472 | 1,491 | 7,000 |
| 2024/10/28 | 1,458 | 1,490 | 1,456 | 1,487 | 9,900 |
| 2024/10/25 | 1,478 | 1,478 | 1,456 | 1,462 | 11,900 |
| 2024/10/24 | 1,474 | 1,479 | 1,461 | 1,477 | 8,300 |
| 2024/10/23 | 1,485 | 1,490 | 1,470 | 1,474 | 20,600 |
| 2024/10/22 | 1,520 | 1,520 | 1,486 | 1,486 | 41,700 |
| 2024/10/21 | 1,523 | 1,523 | 1,509 | 1,511 | 7,800 |
| 2024/10/18 | 1,543 | 1,543 | 1,515 | 1,523 | 15,500 |
| 2024/10/17 | 1,533 | 1,544 | 1,520 | 1,528 | 13,600 |
| 2024/10/16 | 1,545 | 1,560 | 1,535 | 1,535 | 13,400 |
| 2024/10/15 | 1,523 | 1,556 | 1,523 | 1,556 | 18,600 |
| 2024/10/11 | 1,513 | 1,527 | 1,509 | 1,524 | 9,200 |
| 2024/10/10 | 1,540 | 1,540 | 1,506 | 1,519 | 18,200 |
| 2024/10/09 | 1,514 | 1,538 | 1,514 | 1,538 | 15,700 |
| 2024/10/08 | 1,511 | 1,529 | 1,510 | 1,521 | 17,800 |
| 2024/10/07 | 1,527 | 1,531 | 1,512 | 1,527 | 21,400 |
| 2024/10/04 | 1,520 | 1,536 | 1,508 | 1,522 | 35,900 |
| 2024/10/03 | 1,550 | 1,550 | 1,521 | 1,529 | 17,800 |
| 2024/10/02 | 1,551 | 1,565 | 1,541 | 1,545 | 29,400 |
| 2024/10/01 | 1,557 | 1,584 | 1,555 | 1,565 | 23,400 |
| 2024/09/30 | 1,546 | 1,576 | 1,545 | 1,572 | 47,500 |
| 2024/09/27 | 1,510 | 1,591 | 1,501 | 1,584 | 176,300 |
| 2024/09/26 | 1,545 | 1,560 | 1,539 | 1,544 | 182,900 |
| 2024/09/25 | 1,563 | 1,563 | 1,545 | 1,545 | 87,000 |
| 2024/09/24 | 1,595 | 1,595 | 1,563 | 1,563 | 57,700 |
| 2024/09/20 | 1,566 | 1,590 | 1,561 | 1,582 | 66,600 |
| 2024/09/19 | 1,573 | 1,577 | 1,549 | 1,555 | 42,100 |
| 2024/09/18 | 1,547 | 1,560 | 1,535 | 1,560 | 34,000 |
| 2024/09/17 | 1,541 | 1,546 | 1,515 | 1,541 | 33,000 |
| 2024/09/13 | 1,523 | 1,539 | 1,523 | 1,530 | 25,500 |
| 2024/09/12 | 1,530 | 1,545 | 1,512 | 1,534 | 37,200 |
| 2024/09/11 | 1,521 | 1,538 | 1,505 | 1,525 | 36,900 |
| 2024/09/10 | 1,513 | 1,537 | 1,512 | 1,524 | 37,300 |
| 2024/09/09 | 1,506 | 1,518 | 1,486 | 1,512 | 49,800 |
| 2024/09/06 | 1,511 | 1,519 | 1,492 | 1,507 | 41,900 |
| 2024/09/05 | 1,512 | 1,522 | 1,494 | 1,502 | 47,800 |
| 2024/09/04 | 1,511 | 1,525 | 1,501 | 1,508 | 30,200 |
| 2024/09/03 | 1,500 | 1,517 | 1,500 | 1,517 | 23,500 |
| 2024/09/02 | 1,515 | 1,520 | 1,494 | 1,499 | 44,300 |
| 2024/08/30 | 1,472 | 1,513 | 1,472 | 1,506 | 31,600 |
| 2024/08/29 | 1,485 | 1,488 | 1,469 | 1,470 | 29,200 |
| 2024/08/28 | 1,480 | 1,480 | 1,461 | 1,479 | 17,400 |
| 2024/08/27 | 1,465 | 1,481 | 1,465 | 1,471 | 17,600 |
| 2024/08/26 | 1,477 | 1,484 | 1,462 | 1,462 | 24,900 |
| 2024/08/23 | 1,454 | 1,460 | 1,440 | 1,458 | 28,900 |
| 2024/08/22 | 1,440 | 1,458 | 1,440 | 1,443 | 27,800 |
| 2024/08/21 | 1,438 | 1,449 | 1,438 | 1,439 | 16,100 |
| 2024/08/20 | 1,448 | 1,455 | 1,432 | 1,438 | 48,100 |
| 2024/08/19 | 1,441 | 1,441 | 1,420 | 1,431 | 44,100 |
| 2024/08/16 | 1,441 | 1,445 | 1,428 | 1,436 | 24,600 |
| 2024/08/15 | 1,431 | 1,445 | 1,425 | 1,429 | 29,900 |
| 2024/08/14 | 1,440 | 1,449 | 1,429 | 1,442 | 20,900 |
| 2024/08/13 | 1,435 | 1,441 | 1,408 | 1,426 | 43,100 |
| 2024/08/09 | 1,453 | 1,456 | 1,416 | 1,432 | 29,700 |
| 2024/08/08 | 1,444 | 1,470 | 1,433 | 1,433 | 20,600 |
| 2024/08/07 | 1,452 | 1,481 | 1,420 | 1,459 | 83,800 |
| 2024/08/06 | 1,458 | 1,498 | 1,429 | 1,482 | 44,800 |
| 2024/08/05 | 1,450 | 1,471 | 1,361 | 1,398 | 112,300 |
| 2024/08/02 | 1,495 | 1,500 | 1,460 | 1,461 | 102,700 |
| 2024/08/01 | 1,503 | 1,516 | 1,496 | 1,500 | 68,100 |
| 2024/07/31 | 1,505 | 1,523 | 1,500 | 1,521 | 20,600 |
| 2024/07/30 | 1,509 | 1,517 | 1,500 | 1,505 | 28,600 |
| 2024/07/29 | 1,528 | 1,528 | 1,510 | 1,523 | 15,600 |
| 2024/07/26 | 1,528 | 1,534 | 1,507 | 1,507 | 27,000 |
| 2024/07/25 | 1,533 | 1,549 | 1,509 | 1,530 | 45,800 |
| 2024/07/24 | 1,537 | 1,545 | 1,530 | 1,532 | 9,000 |
| 2024/07/23 | 1,549 | 1,549 | 1,522 | 1,530 | 10,600 |
| 2024/07/22 | 1,552 | 1,552 | 1,522 | 1,525 | 14,100 |
| 2024/07/19 | 1,543 | 1,548 | 1,525 | 1,534 | 28,900 |
| 2024/07/18 | 1,524 | 1,555 | 1,518 | 1,549 | 27,700 |
| 2024/07/17 | 1,518 | 1,527 | 1,511 | 1,517 | 21,600 |
| 2024/07/16 | 1,525 | 1,531 | 1,505 | 1,517 | 34,700 |
| 2024/07/12 | 1,519 | 1,535 | 1,511 | 1,523 | 38,400 |
| 2024/07/11 | 1,527 | 1,535 | 1,509 | 1,512 | 32,000 |
| 2024/07/10 | 1,522 | 1,522 | 1,505 | 1,509 | 24,900 |
| 2024/07/09 | 1,530 | 1,530 | 1,517 | 1,520 | 12,800 |
| 2024/07/08 | 1,516 | 1,530 | 1,515 | 1,518 | 21,000 |
| 2024/07/05 | 1,530 | 1,531 | 1,511 | 1,512 | 25,500 |
| 2024/07/04 | 1,524 | 1,528 | 1,517 | 1,528 | 12,500 |
| 2024/07/03 | 1,524 | 1,530 | 1,520 | 1,520 | 6,700 |
| 2024/07/02 | 1,538 | 1,538 | 1,523 | 1,523 | 10,600 |
| 2024/07/01 | 1,519 | 1,537 | 1,514 | 1,537 | 18,800 |
| 2024/06/28 | 1,530 | 1,536 | 1,511 | 1,515 | 26,500 |
| 2024/06/27 | 1,555 | 1,556 | 1,527 | 1,545 | 30,900 |
| 2024/06/26 | 1,543 | 1,558 | 1,531 | 1,555 | 26,300 |
| 2024/06/25 | 1,525 | 1,549 | 1,522 | 1,528 | 17,900 |
| 2024/06/24 | 1,522 | 1,536 | 1,522 | 1,532 | 4,600 |
| 2024/06/21 | 1,544 | 1,544 | 1,519 | 1,519 | 8,000 |
| 2024/06/20 | 1,548 | 1,548 | 1,521 | 1,538 | 30,000 |
| 2024/06/19 | 1,542 | 1,542 | 1,526 | 1,528 | 9,800 |
| 2024/06/18 | 1,548 | 1,549 | 1,520 | 1,530 | 8,200 |
| 2024/06/17 | 1,540 | 1,557 | 1,522 | 1,545 | 27,400 |
| 2024/06/14 | 1,504 | 1,533 | 1,501 | 1,533 | 28,500 |
| 2024/06/13 | 1,520 | 1,541 | 1,519 | 1,535 | 47,000 |
| 2024/06/12 | 1,505 | 1,536 | 1,505 | 1,520 | 42,100 |
| 2024/06/11 | 1,507 | 1,508 | 1,490 | 1,495 | 11,900 |
| 2024/06/10 | 1,492 | 1,507 | 1,492 | 1,507 | 9,300 |
| 2024/06/07 | 1,515 | 1,515 | 1,495 | 1,513 | 10,600 |
| 2024/06/06 | 1,518 | 1,518 | 1,495 | 1,502 | 9,100 |
| 2024/06/05 | 1,522 | 1,522 | 1,496 | 1,503 | 14,700 |
| 2024/06/04 | 1,495 | 1,522 | 1,490 | 1,521 | 35,700 |
| 2024/06/03 | 1,482 | 1,495 | 1,482 | 1,495 | 27,800 |
| 2024/05/31 | 1,463 | 1,487 | 1,463 | 1,477 | 23,700 |
| 2024/05/30 | 1,474 | 1,474 | 1,456 | 1,459 | 26,100 |
| 2024/05/29 | 1,468 | 1,476 | 1,462 | 1,474 | 18,100 |
| 2024/05/28 | 1,480 | 1,484 | 1,465 | 1,465 | 11,000 |
| 2024/05/27 | 1,485 | 1,485 | 1,452 | 1,481 | 28,500 |
| 2024/05/24 | 1,465 | 1,484 | 1,460 | 1,482 | 20,100 |
| 2024/05/23 | 1,479 | 1,479 | 1,470 | 1,479 | 11,800 |
| 2024/05/22 | 1,469 | 1,479 | 1,466 | 1,472 | 9,800 |
| 2024/05/21 | 1,468 | 1,482 | 1,460 | 1,478 | 31,100 |
| 2024/05/20 | 1,495 | 1,495 | 1,468 | 1,468 | 51,000 |
| 2024/05/17 | 1,493 | 1,508 | 1,486 | 1,507 | 23,800 |
| 2024/05/16 | 1,505 | 1,506 | 1,481 | 1,498 | 32,400 |
| 2024/05/15 | 1,522 | 1,522 | 1,493 | 1,510 | 24,000 |
| 2024/05/14 | 1,506 | 1,525 | 1,506 | 1,524 | 12,700 |
| 2024/05/13 | 1,500 | 1,538 | 1,491 | 1,516 | 57,300 |
| 2024/05/10 | 1,526 | 1,531 | 1,497 | 1,500 | 59,900 |
| 2024/05/09 | 1,533 | 1,543 | 1,524 | 1,539 | 22,000 |
| 2024/05/08 | 1,518 | 1,541 | 1,515 | 1,533 | 19,700 |
| 2024/05/07 | 1,525 | 1,528 | 1,505 | 1,510 | 30,400 |
| 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 |