！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
1,530.1
円
(09:16)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,549 | 1,550 | 1,505 | 1,527 | -22 | -1.4 | 94,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,670 | 1,690 | 1,460 | 1,527 | -171 | -10.1 | 1,727,400 |
| 21/09 | 1,553 | 1,805 | 1,490 | 1,698 | +139 | +8.9 | 2,480,200 |
| 21/08 | 1,819 | 1,890 | 1,400 | 1,559 | -228 | -12.8 | 6,099,700 |
| 21/07 | 2,087 | 2,114 | 1,780 | 1,787 | -284 | -13.7 | 5,074,700 |
| 21/06 | 1,740 | 2,234 | 1,573 | 2,071 | +368 | +21.6 | 7,689,200 |
| 21/05 | 1,566 | 1,739 | 1,436 | 1,703 | +143 | +9.2 | 6,161,300 |
| 21/04 | 1,637 | 1,720 | 1,527 | 1,560 | -57 | -3.5 | 2,755,600 |
| 21/03 | 1,534 | 1,643 | 1,415 | 1,617 | +118 | +7.9 | 3,788,900 |
| 21/02 | 1,281 | 1,817 | 1,275 | 1,499 | +222 | +17.4 | 8,647,300 |
| 21/01 | 1,140 | 1,443 | 1,085 | 1,277 | +145 | +12.8 | 4,923,400 |
| 20/12 | 1,339 | 1,425 | 1,101 | 1,132 | -177 | -13.5 | 3,747,900 |
| 20/11 | 1,489 | 1,880 | 1,244 | 1,309 | -170 | -11.5 | 8,817,800 |
| 20/10 | 1,542 | 1,744 | 1,345 | 1,479 | -41 | -2.7 | 6,451,600 |
| 20/09 | 1,314 | 1,614 | 1,138 | 1,520 | +325 | +27.2 | 10,164,600 |
| 20/08 | 682 | 1,345 | 681 | 1,195 | +508 | +73.9 | 8,457,000 |
| 20/07 | 767 | 805 | 686 | 687 | -65 | -8.6 | 833,500 |
| 20/06 | 820 | 830 | 715 | 752 | -60 | -7.4 | 1,512,100 |
| 20/05 | 593 | 817 | 576 | 812 | +209 | +34.7 | 1,532,700 |
| 20/04 | 612 | 650 | 552 | 603 | -21 | -3.4 | 1,131,200 |
| 20/03 | 664 | 760 | 463 | 624 | -39 | -5.9 | 2,378,300 |
| 20/02 | 811 | 934 | 662 | 663 | -178 | -21.2 | 3,149,300 |
| 20/01 | 854 | 1,062 | 794 | 841 | -28 | -3.2 | 4,798,500 |
| 19/12 | 820 | 929 | 780 | 869 | +59 | +7.3 | 4,974,200 |
| 19/11 | 1,028 | 1,237 | 754 | 810 | -218 | -21.2 | 7,292,900 |
| 19/10 | 1,045 | 1,104 | 983 | 1,028 | -14 | -1.3 | 1,782,100 |
| 19/09 | 1,057 | 1,206 | 1,018 | 1,042 | -28 | -2.6 | 3,503,600 |
| 19/08 | 1,148 | 1,151 | 911 | 1,070 | -92 | -7.9 | 3,259,000 |
| 19/07 | 1,203 | 1,320 | 1,003 | 1,162 | -16 | -1.4 | 6,090,300 |
| 19/06 | 1,616 | 1,730 | 1,132 | 1,178 | -465 | -28.3 | 4,411,900 |
| 19/05 | 1,979 | 2,118 | 1,484 | 1,643 | -334 | -16.9 | 4,801,700 |
▶︎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