7806 (株)MTG の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,549 | 1,550 | 1,526 | 1,543 | 7,900 | 1,543 |
| 2024-04-30 | 1,544 | 1,554 | 1,532 | 1,549 | 25,100 | 1,549 |
| 2024-04-26 | 1,521 | 1,547 | 1,511 | 1,527 | 22,200 | 1,527 |
| 2024-04-25 | 1,527 | 1,530 | 1,515 | 1,524 | 10,000 | 1,524 |
| 2024-04-24 | 1,535 | 1,547 | 1,523 | 1,543 | 15,600 | 1,543 |
| 2024-04-23 | 1,545 | 1,545 | 1,520 | 1,527 | 13,500 | 1,527 |
| 2024-04-22 | 1,555 | 1,560 | 1,531 | 1,544 | 35,200 | 1,544 |
| 2024-04-19 | 1,537 | 1,555 | 1,510 | 1,515 | 48,100 | 1,515 |
| 2024-04-18 | 1,539 | 1,555 | 1,521 | 1,528 | 49,700 | 1,528 |
| 2024-04-17 | 1,495 | 1,540 | 1,495 | 1,531 | 19,400 | 1,531 |
| 2024-04-16 | 1,510 | 1,516 | 1,488 | 1,500 | 50,100 | 1,500 |
| 2024-04-15 | 1,540 | 1,544 | 1,515 | 1,524 | 31,400 | 1,524 |
| 2024-04-12 | 1,565 | 1,576 | 1,546 | 1,546 | 21,900 | 1,546 |
| 2024-04-11 | 1,565 | 1,574 | 1,555 | 1,573 | 18,700 | 1,573 |
| 2024-04-10 | 1,580 | 1,588 | 1,563 | 1,565 | 11,600 | 1,565 |
| 2024-04-09 | 1,560 | 1,589 | 1,560 | 1,582 | 14,300 | 1,582 |
| 2024-04-08 | 1,560 | 1,562 | 1,551 | 1,552 | 13,500 | 1,552 |
| 2024-04-05 | 1,565 | 1,570 | 1,545 | 1,570 | 18,000 | 1,570 |
| 2024-04-04 | 1,575 | 1,590 | 1,564 | 1,566 | 17,100 | 1,566 |
| 2024-04-03 | 1,580 | 1,589 | 1,566 | 1,575 | 11,600 | 1,575 |
| 2024-04-02 | 1,592 | 1,626 | 1,580 | 1,586 | 36,900 | 1,586 |
| 2024-04-01 | 1,643 | 1,643 | 1,593 | 1,593 | 15,300 | 1,593 |
| 2024-03-29 | 1,599 | 1,644 | 1,575 | 1,643 | 62,600 | 1,643 |
| 2024-03-28 | 1,621 | 1,627 | 1,572 | 1,572 | 61,200 | 1,572 |
| 2024-03-27 | 1,628 | 1,651 | 1,628 | 1,646 | 109,800 | 1,646 |
| 2024-03-26 | 1,625 | 1,633 | 1,592 | 1,608 | 53,600 | 1,608 |
| 2024-03-25 | 1,630 | 1,643 | 1,602 | 1,605 | 56,700 | 1,605 |
| 2024-03-22 | 1,610 | 1,638 | 1,610 | 1,623 | 42,300 | 1,623 |
| 2024-03-21 | 1,606 | 1,631 | 1,606 | 1,610 | 51,900 | 1,610 |
| 2024-03-19 | 1,623 | 1,623 | 1,593 | 1,597 | 28,100 | 1,597 |
| 2024-03-18 | 1,580 | 1,630 | 1,574 | 1,602 | 73,900 | 1,602 |
| 2024-03-15 | 1,565 | 1,585 | 1,562 | 1,568 | 39,000 | 1,568 |
| 2024-03-14 | 1,600 | 1,606 | 1,570 | 1,585 | 29,200 | 1,585 |
| 2024-03-13 | 1,602 | 1,633 | 1,594 | 1,599 | 36,900 | 1,599 |
| 2024-03-12 | 1,620 | 1,620 | 1,585 | 1,619 | 23,800 | 1,619 |
| 2024-03-11 | 1,605 | 1,624 | 1,586 | 1,620 | 61,900 | 1,620 |
| 2024-03-08 | 1,558 | 1,609 | 1,558 | 1,600 | 86,900 | 1,600 |
| 2024-03-07 | 1,565 | 1,578 | 1,564 | 1,568 | 16,100 | 1,568 |
| 2024-03-06 | 1,555 | 1,587 | 1,552 | 1,565 | 21,100 | 1,565 |
| 2024-03-05 | 1,531 | 1,567 | 1,525 | 1,555 | 34,100 | 1,555 |
| 2024-03-04 | 1,523 | 1,553 | 1,520 | 1,537 | 30,200 | 1,537 |
| 2024-03-01 | 1,540 | 1,540 | 1,523 | 1,523 | 14,800 | 1,523 |
| 2024-02-29 | 1,521 | 1,549 | 1,510 | 1,545 | 38,600 | 1,545 |
| 2024-02-28 | 1,532 | 1,543 | 1,530 | 1,535 | 20,600 | 1,535 |
| 2024-02-27 | 1,520 | 1,540 | 1,520 | 1,531 | 21,100 | 1,531 |
| 2024-02-26 | 1,528 | 1,530 | 1,510 | 1,523 | 22,300 | 1,523 |
| 2024-02-22 | 1,549 | 1,549 | 1,521 | 1,530 | 17,000 | 1,530 |
| 2024-02-21 | 1,531 | 1,540 | 1,520 | 1,535 | 18,900 | 1,535 |
| 2024-02-20 | 1,549 | 1,555 | 1,521 | 1,524 | 33,500 | 1,524 |
| 2024-02-19 | 1,506 | 1,548 | 1,494 | 1,548 | 70,100 | 1,548 |
| 2024-02-16 | 1,502 | 1,541 | 1,502 | 1,532 | 40,100 | 1,532 |
| 2024-02-15 | 1,550 | 1,554 | 1,512 | 1,512 | 47,600 | 1,512 |
| 2024-02-14 | 1,570 | 1,579 | 1,536 | 1,536 | 59,100 | 1,536 |
| 2024-02-13 | 1,621 | 1,642 | 1,589 | 1,591 | 73,700 | 1,591 |
| 2024-02-09 | 1,585 | 1,637 | 1,581 | 1,602 | 156,500 | 1,602 |
| 2024-02-08 | 1,549 | 1,589 | 1,549 | 1,579 | 114,600 | 1,579 |
| 2024-02-07 | 1,521 | 1,564 | 1,514 | 1,541 | 214,100 | 1,541 |
| 2024-02-06 | 1,488 | 1,510 | 1,482 | 1,491 | 54,500 | 1,491 |
| 2024-02-05 | 1,486 | 1,504 | 1,480 | 1,485 | 31,600 | 1,485 |
| 2024-02-02 | 1,486 | 1,489 | 1,472 | 1,480 | 28,000 | 1,480 |
| 2024-02-01 | 1,462 | 1,486 | 1,461 | 1,486 | 18,100 | 1,486 |
| 2024-01-31 | 1,454 | 1,475 | 1,447 | 1,474 | 27,300 | 1,474 |
| 2024-01-30 | 1,480 | 1,480 | 1,446 | 1,452 | 38,700 | 1,452 |
| 2024-01-29 | 1,479 | 1,496 | 1,467 | 1,484 | 32,500 | 1,484 |
| 2024-01-26 | 1,453 | 1,489 | 1,450 | 1,479 | 36,100 | 1,479 |
| 2024-01-25 | 1,460 | 1,465 | 1,453 | 1,460 | 19,500 | 1,460 |
| 2024-01-24 | 1,450 | 1,462 | 1,443 | 1,462 | 32,100 | 1,462 |
| 2024-01-23 | 1,455 | 1,458 | 1,441 | 1,450 | 23,200 | 1,450 |
| 2024-01-22 | 1,445 | 1,456 | 1,435 | 1,452 | 30,500 | 1,452 |
| 2024-01-19 | 1,446 | 1,446 | 1,420 | 1,428 | 45,600 | 1,428 |
| 2024-01-18 | 1,418 | 1,437 | 1,417 | 1,433 | 30,000 | 1,433 |
| 2024-01-17 | 1,435 | 1,443 | 1,418 | 1,418 | 37,000 | 1,418 |
| 2024-01-16 | 1,460 | 1,462 | 1,439 | 1,442 | 19,800 | 1,442 |
| 2024-01-15 | 1,447 | 1,457 | 1,436 | 1,457 | 45,000 | 1,457 |
| 2024-01-12 | 1,450 | 1,451 | 1,432 | 1,444 | 36,800 | 1,444 |
| 2024-01-11 | 1,470 | 1,470 | 1,447 | 1,451 | 43,100 | 1,451 |
| 2024-01-10 | 1,471 | 1,496 | 1,463 | 1,473 | 51,200 | 1,473 |
| 2024-01-09 | 1,458 | 1,473 | 1,458 | 1,473 | 33,700 | 1,473 |
| 2024-01-05 | 1,452 | 1,460 | 1,447 | 1,454 | 25,700 | 1,454 |
| 2024-01-04 | 1,455 | 1,462 | 1,438 | 1,462 | 51,100 | 1,462 |
分割・併合履歴 ： なし
