！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,544 | 1,554 | 1,510 | 1,524 | -3 | -0.2 | 101,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,627 | 1,653 | 1,555 | 1,575 | -50 | -3.1 | 357,200 |
| 9/15 | 1,637 | 1,677 | 1,609 | 1,625 | -3 | -0.2 | 224,400 |
| 9/8 | 1,627 | 1,648 | 1,608 | 1,628 | -8 | -0.5 | 208,000 |
| 9/1 | 1,559 | 1,641 | 1,559 | 1,636 | +93 | +6.0 | 282,500 |
| 8/25 | 1,572 | 1,604 | 1,542 | 1,543 | -31 | -2.0 | 152,700 |
| 8/18 | 1,600 | 1,667 | 1,562 | 1,574 | -1 | -0.1 | 333,900 |
| 8/10 | 1,529 | 1,585 | 1,423 | 1,575 | -18 | -1.1 | 590,700 |
| 8/4 | 1,615 | 1,645 | 1,562 | 1,593 | -3 | -0.2 | 287,400 |
| 7/28 | 1,565 | 1,618 | 1,546 | 1,596 | +28 | +1.8 | 180,500 |
| 7/21 | 1,542 | 1,579 | 1,531 | 1,568 | +28 | +1.8 | 124,600 |
| 7/14 | 1,533 | 1,578 | 1,524 | 1,540 | -1 | -0.1 | 110,100 |
| 7/7 | 1,523 | 1,604 | 1,507 | 1,541 | +28 | +1.9 | 266,700 |
| 6/30 | 1,500 | 1,525 | 1,481 | 1,513 | +3 | +0.2 | 113,200 |
| 6/23 | 1,523 | 1,561 | 1,504 | 1,510 | 0 | 0.0 | 180,500 |
| 6/16 | 1,538 | 1,557 | 1,491 | 1,510 | -30 | -2.0 | 183,200 |
| 6/9 | 1,424 | 1,571 | 1,405 | 1,540 | +121 | +8.5 | 333,800 |
| 6/2 | 1,434 | 1,435 | 1,386 | 1,419 | +1 | +0.1 | 150,000 |
| 5/26 | 1,519 | 1,537 | 1,415 | 1,418 | -101 | -6.7 | 140,900 |
| 5/19 | 1,559 | 1,559 | 1,462 | 1,519 | -47 | -3.0 | 277,100 |
| 5/12 | 1,405 | 1,591 | 1,388 | 1,566 | +155 | +11.0 | 543,300 |
| 5/2 | 1,402 | 1,414 | 1,396 | 1,411 | +18 | +1.3 | 31,000 |
| 4/28 | 1,400 | 1,410 | 1,352 | 1,393 | -5 | -0.4 | 117,200 |
| 4/21 | 1,408 | 1,413 | 1,381 | 1,398 | 0 | 0.0 | 90,100 |
| 4/14 | 1,400 | 1,423 | 1,356 | 1,398 | -2 | -0.1 | 144,000 |
| 4/7 | 1,443 | 1,453 | 1,390 | 1,400 | -42 | -2.9 | 120,200 |
| 3/31 | 1,430 | 1,458 | 1,404 | 1,442 | +22 | +1.6 | 103,700 |
| 3/24 | 1,462 | 1,462 | 1,380 | 1,420 | -24 | -1.7 | 122,200 |
| 3/17 | 1,420 | 1,465 | 1,371 | 1,444 | +14 | +1.0 | 249,300 |
▶︎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