7806東証G貸借
業種 その他製品
ＭＴＧ 株価時系列データ
PTS
1,510
円
(19:39)
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 | 1,520 | -250 | -14.1 | 1,990,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 1,328 | 1,451 | 1,310 | 1,430 | +102 | +7.7 | 323,900 |
| 3/3 | 1,330 | 1,338 | 1,288 | 1,328 | -7 | -0.5 | 172,400 |
| 2/24 | 1,356 | 1,376 | 1,325 | 1,335 | -23 | -1.7 | 98,700 |
| 2/17 | 1,379 | 1,385 | 1,311 | 1,358 | -49 | -3.5 | 276,300 |
| 2/10 | 1,552 | 1,562 | 1,369 | 1,407 | -136 | -8.8 | 572,200 |
| 2/3 | 1,571 | 1,633 | 1,530 | 1,543 | -22 | -1.4 | 377,400 |
| 1/27 | 1,527 | 1,580 | 1,490 | 1,565 | +46 | +3.0 | 391,700 |
| 1/20 | 1,459 | 1,532 | 1,449 | 1,519 | +57 | +3.9 | 346,800 |
| 1/13 | 1,440 | 1,473 | 1,431 | 1,462 | +42 | +3.0 | 235,500 |
| 1/6 | 1,401 | 1,459 | 1,394 | 1,420 | +37 | +2.7 | 293,100 |
| 12/30 | 1,335 | 1,392 | 1,334 | 1,383 | +52 | +3.9 | 256,300 |
| 12/23 | 1,276 | 1,347 | 1,276 | 1,331 | +53 | +4.2 | 313,600 |
| 12/16 | 1,293 | 1,334 | 1,276 | 1,278 | -24 | -1.8 | 228,200 |
| 12/9 | 1,205 | 1,305 | 1,200 | 1,302 | +92 | +7.6 | 466,600 |
| 12/2 | 1,215 | 1,258 | 1,195 | 1,210 | -5 | -0.4 | 221,900 |
| 11/25 | 1,240 | 1,240 | 1,198 | 1,215 | -19 | -1.5 | 110,800 |
| 11/18 | 1,156 | 1,238 | 1,145 | 1,234 | +75 | +6.5 | 274,500 |
| 11/11 | 1,095 | 1,169 | 1,068 | 1,159 | +67 | +6.1 | 364,800 |
| 11/4 | 1,134 | 1,138 | 1,090 | 1,092 | -29 | -2.6 | 158,700 |
| 10/28 | 1,137 | 1,140 | 1,112 | 1,121 | -15 | -1.3 | 124,900 |
| 10/21 | 1,121 | 1,176 | 1,120 | 1,136 | -6 | -0.5 | 119,300 |
| 10/14 | 1,155 | 1,155 | 1,112 | 1,142 | -14 | -1.2 | 151,300 |
| 10/7 | 1,198 | 1,198 | 1,130 | 1,156 | -67 | -5.5 | 291,700 |
| 9/30 | 1,304 | 1,316 | 1,165 | 1,223 | -84 | -6.4 | 388,800 |
| 9/22 | 1,340 | 1,340 | 1,300 | 1,307 | -10 | -0.8 | 100,300 |
| 9/16 | 1,349 | 1,353 | 1,297 | 1,317 | -6 | -0.5 | 203,500 |
| 9/9 | 1,318 | 1,400 | 1,302 | 1,323 | +5 | +0.4 | 215,000 |
| 9/2 | 1,318 | 1,363 | 1,301 | 1,318 | -23 | -1.7 | 171,500 |
▶︎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
