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 |
|---|---|---|---|---|---|
| 2026/03/11 | 6,160 | 6,480 | 6,100 | 6,350 | 285,400 |
| 2026/03/10 | 5,960 | 6,190 | 5,880 | 6,070 | 264,000 |
| 2026/03/09 | 5,850 | 5,910 | 5,700 | 5,860 | 224,000 |
| 2026/03/06 | 5,860 | 5,880 | 5,690 | 5,800 | 187,900 |
| 2026/03/05 | 5,850 | 6,210 | 5,830 | 5,960 | 429,300 |
| 2026/03/04 | 5,440 | 5,820 | 5,440 | 5,670 | 429,500 |
| 2026/03/03 | 5,610 | 5,610 | 5,300 | 5,340 | 182,600 |
| 2026/03/02 | 5,750 | 5,790 | 5,570 | 5,670 | 147,900 |
| 2026/02/27 | 5,650 | 5,750 | 5,470 | 5,750 | 349,200 |
| 2026/02/26 | 5,170 | 5,330 | 5,170 | 5,270 | 153,200 |
| 2026/02/25 | 5,230 | 5,300 | 5,160 | 5,170 | 107,800 |
| 2026/02/24 | 5,240 | 5,310 | 5,140 | 5,230 | 120,500 |
| 2026/02/20 | 5,340 | 5,490 | 5,250 | 5,270 | 171,300 |
| 2026/02/19 | 5,230 | 5,320 | 5,090 | 5,320 | 201,700 |
| 2026/02/18 | 5,340 | 5,350 | 5,200 | 5,250 | 180,400 |
| 2026/02/17 | 5,200 | 5,390 | 5,070 | 5,270 | 253,700 |
| 2026/02/16 | 5,430 | 5,450 | 5,120 | 5,180 | 326,100 |
| 2026/02/13 | 5,020 | 5,630 | 4,985 | 5,380 | 811,900 |
| 2026/02/12 | 5,000 | 5,080 | 4,715 | 5,030 | 1,027,500 |
| 2026/02/10 | 4,240 | 4,425 | 4,240 | 4,400 | 148,900 |
| 2026/02/09 | 4,180 | 4,270 | 4,155 | 4,240 | 118,900 |
| 2026/02/06 | 4,285 | 4,295 | 4,130 | 4,175 | 156,700 |
| 2026/02/05 | 4,240 | 4,320 | 4,205 | 4,300 | 104,200 |
| 2026/02/04 | 4,165 | 4,250 | 4,150 | 4,245 | 94,800 |
| 2026/02/03 | 4,280 | 4,315 | 4,165 | 4,205 | 122,800 |
| 2026/02/02 | 4,235 | 4,325 | 4,225 | 4,280 | 89,800 |
| 2026/01/30 | 4,355 | 4,355 | 4,205 | 4,235 | 137,700 |
| 2026/01/29 | 4,380 | 4,435 | 4,335 | 4,385 | 88,000 |
| 2026/01/28 | 4,460 | 4,490 | 4,390 | 4,415 | 83,500 |
| 2026/01/27 | 4,480 | 4,505 | 4,340 | 4,475 | 151,600 |
| 2026/01/26 | 4,410 | 4,460 | 4,360 | 4,435 | 134,200 |
| 2026/01/23 | 4,305 | 4,395 | 4,305 | 4,340 | 116,800 |
| 2026/01/22 | 4,270 | 4,355 | 4,120 | 4,320 | 196,700 |
| 2026/01/21 | 4,290 | 4,330 | 4,270 | 4,310 | 135,000 |
| 2026/01/20 | 4,390 | 4,435 | 4,320 | 4,375 | 166,600 |
| 2026/01/19 | 4,350 | 4,355 | 4,260 | 4,320 | 133,400 |
| 2026/01/16 | 4,470 | 4,470 | 4,290 | 4,390 | 160,800 |
| 2026/01/15 | 4,400 | 4,470 | 4,365 | 4,470 | 126,700 |
| 2026/01/14 | 4,575 | 4,580 | 4,405 | 4,405 | 197,100 |
| 2026/01/13 | 4,800 | 4,800 | 4,570 | 4,570 | 227,800 |
| 2026/01/09 | 4,695 | 4,805 | 4,680 | 4,745 | 104,800 |
| 2026/01/08 | 4,730 | 4,765 | 4,645 | 4,695 | 150,700 |
| 2026/01/07 | 4,880 | 4,885 | 4,720 | 4,775 | 238,600 |
| 2026/01/06 | 4,960 | 5,050 | 4,905 | 4,945 | 202,200 |
| 2026/01/05 | 4,755 | 4,940 | 4,725 | 4,940 | 229,800 |