！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,677 (23/09/13) | 1,312 (23/10/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,651 (24/03/27) | 1,417 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,537 | 1,555 | 1,510 | 1,515 | -13 | -0.9 | 48,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,539 | 1,555 | 1,521 | 1,528 | -3 | -0.2 | 49,700 |
| 4/17 | 1,495 | 1,540 | 1,495 | 1,531 | +31 | +2.1 | 19,400 |
| 4/16 | 1,510 | 1,516 | 1,488 | 1,500 | -24 | -1.6 | 50,100 |
| 4/15 | 1,540 | 1,544 | 1,515 | 1,524 | -22 | -1.4 | 31,400 |
| 4/12 | 1,565 | 1,576 | 1,546 | 1,546 | -27 | -1.7 | 21,900 |
| 4/11 | 1,565 | 1,574 | 1,555 | 1,573 | +8 | +0.5 | 18,700 |
| 4/10 | 1,580 | 1,588 | 1,563 | 1,565 | -17 | -1.1 | 11,600 |
| 4/9 | 1,560 | 1,589 | 1,560 | 1,582 | +30 | +1.9 | 14,300 |
| 4/8 | 1,560 | 1,562 | 1,551 | 1,552 | -18 | -1.2 | 13,500 |
| 4/5 | 1,565 | 1,570 | 1,545 | 1,570 | +4 | +0.3 | 18,000 |
| 4/4 | 1,575 | 1,590 | 1,564 | 1,566 | -9 | -0.6 | 17,100 |
| 4/3 | 1,580 | 1,589 | 1,566 | 1,575 | -11 | -0.7 | 11,600 |
| 4/2 | 1,592 | 1,626 | 1,580 | 1,586 | -7 | -0.4 | 36,900 |
| 4/1 | 1,643 | 1,643 | 1,593 | 1,593 | -50 | -3.0 | 15,300 |
| 3/29 | 1,599 | 1,644 | 1,575 | 1,643 | +71 | +4.5 | 62,600 |
| 3/28 | 1,621 | 1,627 | 1,572 | 1,572 | -74 | -4.5 | 61,200 |
| 3/27 | 1,628 | 1,651 | 1,628 | 1,646 | +38 | +2.4 | 109,800 |
| 3/26 | 1,625 | 1,633 | 1,592 | 1,608 | +3 | +0.2 | 53,600 |
| 3/25 | 1,630 | 1,643 | 1,602 | 1,605 | -18 | -1.1 | 56,700 |
| 3/22 | 1,610 | 1,638 | 1,610 | 1,623 | +13 | +0.8 | 42,300 |
| 3/21 | 1,606 | 1,631 | 1,606 | 1,610 | +13 | +0.8 | 51,900 |
| 3/19 | 1,623 | 1,623 | 1,593 | 1,597 | -5 | -0.3 | 28,100 |
| 3/18 | 1,580 | 1,630 | 1,574 | 1,602 | +34 | +2.2 | 73,900 |
| 3/15 | 1,565 | 1,585 | 1,562 | 1,568 | -17 | -1.1 | 39,000 |
| 3/14 | 1,600 | 1,606 | 1,570 | 1,585 | -14 | -0.9 | 29,200 |
| 3/13 | 1,602 | 1,633 | 1,594 | 1,599 | -20 | -1.2 | 36,900 |
| 3/12 | 1,620 | 1,620 | 1,585 | 1,619 | -1 | -0.1 | 23,800 |
| 3/11 | 1,605 | 1,624 | 1,586 | 1,620 | +20 | +1.3 | 61,900 |
| 3/8 | 1,558 | 1,609 | 1,558 | 1,600 | +32 | +2.0 | 86,900 |
| 3/7 | 1,565 | 1,578 | 1,564 | 1,568 | +3 | +0.2 | 16,100 |
▶︎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