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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,527 | 1,531 | 1,512 | 1,527 | +5 | +0.3 | 21,400 |
| 10/4 | 1,520 | 1,536 | 1,508 | 1,522 | -7 | -0.5 | 35,900 |
| 10/3 | 1,550 | 1,550 | 1,521 | 1,529 | -16 | -1.0 | 17,800 |
| 10/2 | 1,551 | 1,565 | 1,541 | 1,545 | -20 | -1.3 | 29,400 |
| 10/1 | 1,557 | 1,584 | 1,555 | 1,565 | -7 | -0.5 | 23,400 |
| 9/30 | 1,546 | 1,576 | 1,545 | 1,572 | -12 | -0.8 | 47,500 |
| 9/27 | 1,510 | 1,591 | 1,501 | 1,584 | +40 | +2.6 | 176,300 |
| 9/26 | 1,545 | 1,560 | 1,539 | 1,544 | -1 | -0.1 | 182,900 |
| 9/25 | 1,563 | 1,563 | 1,545 | 1,545 | -18 | -1.2 | 87,000 |
| 9/24 | 1,595 | 1,595 | 1,563 | 1,563 | -19 | -1.2 | 57,700 |
| 9/20 | 1,566 | 1,590 | 1,561 | 1,582 | +27 | +1.7 | 66,600 |
| 9/19 | 1,573 | 1,577 | 1,549 | 1,555 | -5 | -0.3 | 42,100 |
| 9/18 | 1,547 | 1,560 | 1,535 | 1,560 | +19 | +1.2 | 34,000 |
| 9/17 | 1,541 | 1,546 | 1,515 | 1,541 | +11 | +0.7 | 33,000 |
| 9/13 | 1,523 | 1,539 | 1,523 | 1,530 | -4 | -0.3 | 25,500 |
| 9/12 | 1,530 | 1,545 | 1,512 | 1,534 | +9 | +0.6 | 37,200 |
| 9/11 | 1,521 | 1,538 | 1,505 | 1,525 | +1 | +0.1 | 36,900 |
| 9/10 | 1,513 | 1,537 | 1,512 | 1,524 | +12 | +0.8 | 37,300 |
| 9/9 | 1,506 | 1,518 | 1,486 | 1,512 | +5 | +0.3 | 49,800 |
| 9/6 | 1,511 | 1,519 | 1,492 | 1,507 | +5 | +0.3 | 41,900 |
| 9/5 | 1,512 | 1,522 | 1,494 | 1,502 | -6 | -0.4 | 47,800 |
| 9/4 | 1,511 | 1,525 | 1,501 | 1,508 | -9 | -0.6 | 30,200 |
| 9/3 | 1,500 | 1,517 | 1,500 | 1,517 | +18 | +1.2 | 23,500 |
| 9/2 | 1,515 | 1,520 | 1,494 | 1,499 | -7 | -0.5 | 44,300 |
| 8/30 | 1,472 | 1,513 | 1,472 | 1,506 | +36 | +2.5 | 31,600 |
| 8/29 | 1,485 | 1,488 | 1,469 | 1,470 | -9 | -0.6 | 29,200 |
| 8/28 | 1,480 | 1,480 | 1,461 | 1,479 | +8 | +0.5 | 17,400 |
| 8/27 | 1,465 | 1,481 | 1,465 | 1,471 | +9 | +0.6 | 17,600 |
| 8/26 | 1,477 | 1,484 | 1,462 | 1,462 | +4 | +0.3 | 24,900 |
| 8/23 | 1,454 | 1,460 | 1,440 | 1,458 | +15 | +1.0 | 28,900 |
▶︎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
