！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,643 | 1,643 | 1,488 | 1,527 | -116 | -7.1 | 496,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,540 | 1,651 | 1,520 | 1,643 | +98 | +6.3 | 934,100 |
| 24/02 | 1,462 | 1,642 | 1,461 | 1,545 | +71 | +4.8 | 1,080,000 |
| 24/01 | 1,455 | 1,496 | 1,417 | 1,474 | +11 | +0.8 | 658,900 |
| 23/12 | 1,395 | 1,464 | 1,319 | 1,463 | +65 | +4.7 | 896,100 |
| 23/11 | 1,404 | 1,475 | 1,315 | 1,398 | -33 | -2.3 | 945,000 |
| 23/10 | 1,538 | 1,548 | 1,312 | 1,431 | -107 | -7.0 | 1,313,700 |
| 23/09 | 1,608 | 1,677 | 1,488 | 1,538 | -68 | -4.2 | 1,652,600 |
| 23/08 | 1,636 | 1,667 | 1,423 | 1,606 | -19 | -1.2 | 1,479,800 |
| 23/07 | 1,523 | 1,635 | 1,507 | 1,625 | +112 | +7.4 | 753,100 |
| 23/06 | 1,398 | 1,571 | 1,386 | 1,513 | +107 | +7.6 | 862,000 |
| 23/05 | 1,402 | 1,591 | 1,388 | 1,406 | +13 | +0.9 | 1,091,000 |
| 23/04 | 1,443 | 1,453 | 1,352 | 1,393 | -49 | -3.4 | 471,500 |
| 23/03 | 1,317 | 1,465 | 1,288 | 1,442 | +126 | +9.6 | 918,500 |
| 23/02 | 1,615 | 1,633 | 1,311 | 1,316 | -293 | -18.2 | 1,242,700 |
| 23/01 | 1,401 | 1,619 | 1,394 | 1,609 | +226 | +16.3 | 1,402,000 |
| 22/12 | 1,258 | 1,392 | 1,200 | 1,383 | +134 | +10.7 | 1,333,000 |
| 22/11 | 1,125 | 1,249 | 1,068 | 1,249 | +122 | +10.8 | 1,035,500 |
| 22/10 | 1,198 | 1,198 | 1,112 | 1,127 | -96 | -7.9 | 714,100 |
| 22/09 | 1,335 | 1,400 | 1,165 | 1,223 | -119 | -8.9 | 964,400 |
| 22/08 | 1,314 | 1,385 | 1,125 | 1,342 | +30 | +2.3 | 2,110,500 |
| 22/07 | 1,228 | 1,345 | 1,190 | 1,312 | +102 | +8.4 | 1,180,300 |
| 22/06 | 1,293 | 1,303 | 1,101 | 1,210 | -76 | -5.9 | 1,676,300 |
| 22/05 | 1,444 | 1,476 | 1,100 | 1,286 | -166 | -11.4 | 2,794,300 |
| 22/04 | 1,506 | 1,645 | 1,363 | 1,452 | -80 | -5.2 | 1,229,600 |
| 22/03 | 1,422 | 1,543 | 1,299 | 1,532 | +117 | +8.3 | 1,726,400 |
| 22/02 | 1,184 | 1,481 | 1,146 | 1,415 | +248 | +21.3 | 2,378,100 |
| 22/01 | 1,465 | 1,465 | 1,120 | 1,167 | -302 | -20.6 | 1,889,000 |
| 21/12 | 1,323 | 1,529 | 1,301 | 1,469 | +146 | +11.0 | 2,028,800 |
| 21/11 | 1,559 | 1,649 | 1,322 | 1,323 | -204 | -13.4 | 2,616,000 |
| 21/10 | 1,670 | 1,690 | 1,460 | 1,527 | -171 | -10.1 | 1,727,400 |
▶︎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