7806東証G貸借
業種 その他製品
ＭＴＧ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,931 (24/11/20) | 1,319 (23/12/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,931 (24/11/20) | 1,361 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,920 | 1,928 | 1,883 | 1,893 | -27 | -1.4 | 34,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,895 | 1,931 | 1,880 | 1,920 | +25 | +1.3 | 87,000 |
| 11/19 | 1,878 | 1,897 | 1,858 | 1,895 | +28 | +1.5 | 54,100 |
| 11/18 | 1,816 | 1,894 | 1,816 | 1,867 | +13 | +0.7 | 53,200 |
| 11/15 | 1,836 | 1,862 | 1,809 | 1,854 | -22 | -1.2 | 52,900 |
| 11/14 | 1,899 | 1,915 | 1,772 | 1,876 | -39 | -2.0 | 151,900 |
| 11/13 | 1,774 | 1,915 | 1,758 | 1,915 | +130 | +7.3 | 293,700 |
| 11/12 | 1,700 | 1,848 | 1,672 | 1,785 | +179 | +11.2 | 416,000 |
| 11/11 | 1,583 | 1,615 | 1,560 | 1,606 | +22 | +1.4 | 79,100 |
| 11/8 | 1,569 | 1,584 | 1,546 | 1,584 | +18 | +1.2 | 29,800 |
| 11/7 | 1,570 | 1,575 | 1,522 | 1,566 | +52 | +3.4 | 78,000 |
| 11/6 | 1,500 | 1,515 | 1,495 | 1,514 | +19 | +1.3 | 8,900 |
| 11/5 | 1,514 | 1,514 | 1,491 | 1,495 | -19 | -1.3 | 12,000 |
| 11/1 | 1,535 | 1,535 | 1,503 | 1,514 | -23 | -1.5 | 21,200 |
| 10/31 | 1,477 | 1,549 | 1,477 | 1,537 | +60 | +4.1 | 56,200 |
| 10/30 | 1,492 | 1,504 | 1,477 | 1,477 | -14 | -0.9 | 18,800 |
| 10/29 | 1,492 | 1,495 | 1,472 | 1,491 | +4 | +0.3 | 7,000 |
| 10/28 | 1,458 | 1,490 | 1,456 | 1,487 | +25 | +1.7 | 9,900 |
| 10/25 | 1,478 | 1,478 | 1,456 | 1,462 | -15 | -1.0 | 11,900 |
| 10/24 | 1,474 | 1,479 | 1,461 | 1,477 | +3 | +0.2 | 8,300 |
| 10/23 | 1,485 | 1,490 | 1,470 | 1,474 | -12 | -0.8 | 20,600 |
| 10/22 | 1,520 | 1,520 | 1,486 | 1,486 | -25 | -1.7 | 41,700 |
| 10/21 | 1,523 | 1,523 | 1,509 | 1,511 | -12 | -0.8 | 7,800 |
| 10/18 | 1,543 | 1,543 | 1,515 | 1,523 | -5 | -0.3 | 15,500 |
| 10/17 | 1,533 | 1,544 | 1,520 | 1,528 | -7 | -0.5 | 13,600 |
| 10/16 | 1,545 | 1,560 | 1,535 | 1,535 | -21 | -1.4 | 13,400 |
| 10/15 | 1,523 | 1,556 | 1,523 | 1,556 | +32 | +2.1 | 18,600 |
| 10/11 | 1,513 | 1,527 | 1,509 | 1,524 | +5 | +0.3 | 9,200 |
| 10/10 | 1,540 | 1,540 | 1,506 | 1,519 | -19 | -1.2 | 18,200 |
| 10/9 | 1,514 | 1,538 | 1,514 | 1,538 | +17 | +1.1 | 15,700 |
| 10/8 | 1,511 | 1,529 | 1,510 | 1,521 | -6 | -0.4 | 17,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
