！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,555 | 1,560 | 1,520 | 1,543 | +28 | +1.9 | 79,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,540 | 1,555 | 1,488 | 1,515 | -31 | -2.0 | 198,700 |
| 4/12 | 1,560 | 1,589 | 1,546 | 1,546 | -24 | -1.5 | 80,000 |
| 4/5 | 1,643 | 1,643 | 1,545 | 1,570 | -73 | -4.4 | 98,900 |
| 3/29 | 1,630 | 1,651 | 1,572 | 1,643 | +20 | +1.2 | 343,900 |
| 3/22 | 1,580 | 1,638 | 1,574 | 1,623 | +55 | +3.5 | 196,200 |
| 3/15 | 1,605 | 1,633 | 1,562 | 1,568 | -32 | -2.0 | 190,800 |
| 3/8 | 1,523 | 1,609 | 1,520 | 1,600 | +77 | +5.1 | 188,400 |
| 3/1 | 1,528 | 1,549 | 1,510 | 1,523 | -7 | -0.5 | 117,400 |
| 2/22 | 1,506 | 1,555 | 1,494 | 1,530 | -2 | -0.1 | 139,500 |
| 2/16 | 1,621 | 1,642 | 1,502 | 1,532 | -70 | -4.4 | 220,500 |
| 2/9 | 1,486 | 1,637 | 1,480 | 1,602 | +122 | +8.2 | 571,300 |
| 2/2 | 1,479 | 1,496 | 1,446 | 1,480 | +1 | +0.1 | 144,600 |
| 1/26 | 1,445 | 1,489 | 1,435 | 1,479 | +51 | +3.6 | 141,400 |
| 1/19 | 1,447 | 1,462 | 1,417 | 1,428 | -16 | -1.1 | 177,400 |
| 1/12 | 1,458 | 1,496 | 1,432 | 1,444 | -10 | -0.7 | 164,800 |
| 1/5 | 1,455 | 1,462 | 1,438 | 1,454 | -9 | -0.6 | 76,800 |
| 12/29 | 1,380 | 1,464 | 1,349 | 1,463 | +79 | +5.7 | 233,700 |
| 12/22 | 1,333 | 1,410 | 1,323 | 1,384 | +36 | +2.7 | 168,200 |
| 12/15 | 1,354 | 1,377 | 1,330 | 1,348 | -7 | -0.5 | 179,900 |
| 12/8 | 1,373 | 1,396 | 1,319 | 1,355 | -15 | -1.1 | 277,500 |
| 12/1 | 1,389 | 1,422 | 1,368 | 1,370 | -25 | -1.8 | 160,500 |
| 11/24 | 1,430 | 1,440 | 1,395 | 1,395 | -17 | -1.2 | 136,200 |
| 11/17 | 1,383 | 1,430 | 1,379 | 1,412 | +23 | +1.7 | 159,100 |
| 11/10 | 1,426 | 1,475 | 1,315 | 1,389 | -28 | -2.0 | 391,400 |
| 11/2 | 1,405 | 1,443 | 1,377 | 1,417 | -5 | -0.4 | 199,400 |
| 10/27 | 1,380 | 1,446 | 1,366 | 1,422 | +41 | +3.0 | 170,300 |
| 10/20 | 1,350 | 1,398 | 1,341 | 1,381 | +29 | +2.1 | 139,100 |
| 10/13 | 1,454 | 1,460 | 1,312 | 1,352 | -106 | -7.3 | 540,200 |
| 10/6 | 1,538 | 1,548 | 1,389 | 1,458 | -80 | -5.2 | 399,300 |
| 9/29 | 1,580 | 1,610 | 1,488 | 1,538 | -37 | -2.4 | 766,800 |
▶︎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