7806東証G貸借
業種 その他製品
ＭＴＧ 株価時系列データ
PTS
1,518
円
(14:02)
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 |
|---|---|
| 2,291 (24/12/12) | 1,349 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,291 (24/12/12) | 1,361 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,550 | 1,617 | 1,467 | 1,515 | -255 | -14.4 | 1,653,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,171 | 2,291 | 1,770 | 1,770 | -413 | -18.9 | 1,062,200 |
| 12/6 | 1,993 | 2,192 | 1,941 | 2,183 | +226 | +11.6 | 776,700 |
| 11/29 | 1,884 | 1,998 | 1,804 | 1,957 | +67 | +3.5 | 553,000 |
| 11/22 | 1,816 | 1,931 | 1,816 | 1,890 | +36 | +1.9 | 257,900 |
| 11/15 | 1,583 | 1,915 | 1,560 | 1,854 | +270 | +17.1 | 993,600 |
| 11/8 | 1,514 | 1,584 | 1,491 | 1,584 | +70 | +4.6 | 128,700 |
| 11/1 | 1,458 | 1,549 | 1,456 | 1,514 | +52 | +3.6 | 113,100 |
| 10/25 | 1,523 | 1,523 | 1,456 | 1,462 | -61 | -4.0 | 90,300 |
| 10/18 | 1,523 | 1,560 | 1,515 | 1,523 | -1 | -0.1 | 61,100 |
| 10/11 | 1,527 | 1,540 | 1,506 | 1,524 | +2 | +0.1 | 82,300 |
| 10/4 | 1,546 | 1,584 | 1,508 | 1,522 | -62 | -3.9 | 154,000 |
| 9/27 | 1,595 | 1,595 | 1,501 | 1,584 | +2 | +0.1 | 503,900 |
| 9/20 | 1,541 | 1,590 | 1,515 | 1,582 | +52 | +3.4 | 175,700 |
| 9/13 | 1,506 | 1,545 | 1,486 | 1,530 | +23 | +1.5 | 186,700 |
| 9/6 | 1,515 | 1,525 | 1,492 | 1,507 | +1 | +0.1 | 187,700 |
| 8/30 | 1,477 | 1,513 | 1,461 | 1,506 | +48 | +3.3 | 120,700 |
| 8/23 | 1,441 | 1,460 | 1,420 | 1,458 | +22 | +1.5 | 165,000 |
| 8/16 | 1,435 | 1,449 | 1,408 | 1,436 | +4 | +0.3 | 118,500 |
| 8/9 | 1,450 | 1,498 | 1,361 | 1,432 | -29 | -2.0 | 291,200 |
| 8/2 | 1,528 | 1,528 | 1,460 | 1,461 | -46 | -3.1 | 235,600 |
| 7/26 | 1,552 | 1,552 | 1,507 | 1,507 | -27 | -1.8 | 106,500 |
| 7/19 | 1,525 | 1,555 | 1,505 | 1,534 | +11 | +0.7 | 112,900 |
| 7/12 | 1,516 | 1,535 | 1,505 | 1,523 | +11 | +0.7 | 129,100 |
| 7/5 | 1,519 | 1,538 | 1,511 | 1,512 | -3 | -0.2 | 74,100 |
| 6/28 | 1,522 | 1,558 | 1,511 | 1,515 | -4 | -0.3 | 106,200 |
| 6/21 | 1,540 | 1,557 | 1,519 | 1,519 | -14 | -0.9 | 83,400 |
| 6/14 | 1,492 | 1,541 | 1,490 | 1,533 | +20 | +1.3 | 138,800 |
| 6/7 | 1,482 | 1,522 | 1,482 | 1,513 | +36 | +2.4 | 97,900 |
| 5/31 | 1,485 | 1,487 | 1,452 | 1,477 | -5 | -0.3 | 107,400 |
| 5/24 | 1,495 | 1,495 | 1,460 | 1,482 | -25 | -1.7 | 123,800 |
▶︎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
