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
2026/06/18 7,400 7,790 7,370 7,650 149,800
2026/06/17 7,260 7,410 7,150 7,310 101,100
2026/06/16 7,110 7,260 7,030 7,260 70,700
2026/06/15 7,020 7,110 6,940 7,100 81,300
2026/06/12 7,250 7,350 6,970 7,060 76,100
2026/06/11 6,870 7,200 6,800 7,140 123,300
2026/06/10 7,070 7,140 6,930 7,020 81,800
2026/06/09 6,770 7,070 6,710 7,010 120,300
2026/06/08 6,760 6,860 6,680 6,730 94,500
2026/06/05 6,850 7,020 6,750 6,800 98,400
2026/06/04 7,080 7,170 6,650 6,700 179,500
2026/06/03 7,110 7,260 7,000 7,200 148,300
2026/06/02 7,500 7,500 6,880 6,930 138,500
2026/06/01 7,500 7,580 7,320 7,440 110,800
2026/05/29 7,430 7,600 7,310 7,500 187,100
2026/05/28 7,000 7,490 7,000 7,440 210,800
2026/05/27 7,050 7,310 6,970 6,990 159,600
2026/05/26 6,750 7,120 6,660 6,960 255,800
2026/05/25 6,320 6,390 6,260 6,390 93,500
2026/05/22 6,390 6,420 6,150 6,220 116,000
2026/05/21 6,560 6,560 6,300 6,410 78,400
2026/05/20 6,630 6,790 6,340 6,400 143,600
2026/05/19 6,390 6,650 6,210 6,620 172,400
2026/05/18 6,710 6,720 6,240 6,290 156,700
2026/05/15 7,050 7,200 6,620 6,710 202,300
2026/05/14 6,780 7,310 6,760 7,180 335,000
2026/05/13 6,600 6,930 6,540 6,720 335,500
2026/05/12 6,490 6,820 6,080 6,610 641,700
2026/05/11 6,390 6,530 6,280 6,520 261,500
2026/05/08 6,250 6,400 6,160 6,290 99,300
2026/05/07 6,250 6,360 6,050 6,350 173,800
2026/05/01 5,810 6,120 5,800 6,100 124,500
2026/04/30 5,890 5,890 5,720 5,770 114,900
2026/04/28 5,940 5,990 5,910 5,950 76,700
2026/04/27 6,210 6,210 5,960 5,960 127,600
2026/04/24 6,380 6,380 6,220 6,270 86,300
2026/04/23 6,550 6,600 6,350 6,390 110,000
2026/04/22 6,550 6,600 6,450 6,600 92,900
2026/04/21 6,630 6,700 6,470 6,550 105,000
2026/04/20 6,670 6,700 6,520 6,600 100,600
2026/04/17 6,490 6,620 6,430 6,600 142,100
2026/04/16 6,450 6,490 6,330 6,490 76,500
2026/04/15 6,400 6,580 6,280 6,390 145,900
2026/04/14 6,190 6,350 6,190 6,300 97,600
2026/04/13 5,970 6,180 5,900 6,090 128,100
2026/04/10 6,060 6,100 5,950 6,070 102,400
2026/04/09 6,200 6,220 6,020 6,090 105,000
2026/04/08 6,230 6,350 6,110 6,290 121,200
2026/04/07 6,150 6,200 5,980 6,100 91,800
2026/04/06 6,280 6,320 6,120 6,120 109,000
2026/04/03 6,400 6,490 6,250 6,380 86,700
2026/03/27 6,400 6,500 6,210 6,470 274,700
2026/03/26 6,120 6,220 5,860 6,000 147,900
2026/03/25 5,940 6,190 5,910 6,090 138,000
2026/03/24 5,960 5,980 5,810 5,840 108,100
2026/03/23 6,030 6,030 5,690 5,820 172,100
2026/03/19 6,320 6,380 6,150 6,160 107,300
2026/03/18 6,160 6,410 6,120 6,410 125,800
2026/03/17 6,200 6,290 6,090 6,110 114,700
2026/03/16 6,270 6,330 6,130 6,270 123,900
2026/03/13 6,220 6,330 6,160 6,270 157,100
2026/03/12 6,330 6,410 6,210 6,290 210,900
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

このページの先頭へ