7806 (株)MTG の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 2,650 | 2,660 | 2,547 | 2,567 | 129,200 | 2,567 |
| 2025-04-09 | 2,550 | 2,589 | 2,486 | 2,545 | 165,100 | 2,545 |
| 2025-04-08 | 2,515 | 2,619 | 2,501 | 2,593 | 205,500 | 2,593 |
| 2025-04-07 | 2,397 | 2,511 | 2,386 | 2,423 | 242,900 | 2,423 |
| 2025-04-04 | 2,585 | 2,628 | 2,482 | 2,547 | 204,900 | 2,547 |
| 2025-04-03 | 2,605 | 2,661 | 2,560 | 2,600 | 164,400 | 2,600 |
| 2025-04-02 | 2,655 | 2,689 | 2,622 | 2,655 | 130,800 | 2,655 |
| 2025-04-01 | 2,781 | 2,799 | 2,668 | 2,668 | 169,500 | 2,668 |
| 2025-03-31 | 2,735 | 2,804 | 2,720 | 2,800 | 146,300 | 2,800 |
| 2025-03-28 | 2,770 | 2,822 | 2,730 | 2,753 | 214,300 | 2,753 |
| 2025-03-27 | 2,800 | 2,838 | 2,711 | 2,800 | 242,600 | 2,800 |
| 2025-03-26 | 2,727 | 2,784 | 2,676 | 2,729 | 169,800 | 2,729 |
| 2025-03-25 | 2,732 | 2,735 | 2,652 | 2,697 | 171,900 | 2,697 |
| 2025-03-24 | 2,618 | 2,744 | 2,618 | 2,744 | 248,600 | 2,744 |
| 2025-03-21 | 2,530 | 2,586 | 2,525 | 2,580 | 67,900 | 2,580 |
| 2025-03-19 | 2,551 | 2,573 | 2,470 | 2,551 | 171,000 | 2,551 |
| 2025-03-18 | 2,580 | 2,600 | 2,522 | 2,599 | 168,600 | 2,599 |
| 2025-03-17 | 2,559 | 2,664 | 2,531 | 2,553 | 217,600 | 2,553 |
| 2025-03-14 | 2,547 | 2,586 | 2,491 | 2,549 | 291,500 | 2,549 |
| 2025-03-13 | 2,427 | 2,549 | 2,420 | 2,547 | 371,400 | 2,547 |
| 2025-03-12 | 2,366 | 2,478 | 2,330 | 2,429 | 763,000 | 2,429 |
| 2025-03-11 | 2,365 | 2,365 | 2,283 | 2,365 | 1,024,800 | 2,365 |
| 2025-03-10 | 1,989 | 1,990 | 1,905 | 1,965 | 96,300 | 1,965 |
| 2025-03-07 | 1,933 | 1,942 | 1,901 | 1,917 | 25,700 | 1,917 |
| 2025-03-06 | 1,910 | 1,940 | 1,907 | 1,933 | 26,500 | 1,933 |
| 2025-03-05 | 1,837 | 1,918 | 1,829 | 1,907 | 39,500 | 1,907 |
| 2025-03-04 | 1,833 | 1,858 | 1,811 | 1,829 | 42,400 | 1,829 |
| 2025-03-03 | 1,850 | 1,862 | 1,828 | 1,850 | 25,400 | 1,850 |
| 2025-02-28 | 1,875 | 1,896 | 1,836 | 1,842 | 71,500 | 1,842 |
| 2025-02-27 | 1,890 | 1,897 | 1,875 | 1,876 | 20,200 | 1,876 |
| 2025-02-26 | 1,893 | 1,909 | 1,875 | 1,890 | 24,300 | 1,890 |
| 2025-02-25 | 1,885 | 1,908 | 1,877 | 1,893 | 38,300 | 1,893 |
| 2025-02-21 | 1,905 | 1,925 | 1,875 | 1,884 | 31,800 | 1,884 |
| 2025-02-20 | 1,903 | 1,920 | 1,886 | 1,895 | 33,300 | 1,895 |
| 2025-02-19 | 1,911 | 1,917 | 1,880 | 1,903 | 44,600 | 1,903 |
| 2025-02-18 | 1,902 | 1,934 | 1,902 | 1,910 | 11,700 | 1,910 |
| 2025-02-17 | 1,940 | 1,940 | 1,901 | 1,901 | 22,300 | 1,901 |
| 2025-02-14 | 1,941 | 1,954 | 1,901 | 1,901 | 31,900 | 1,901 |
| 2025-02-13 | 1,995 | 1,999 | 1,935 | 1,941 | 37,800 | 1,941 |
| 2025-02-12 | 1,965 | 1,993 | 1,965 | 1,984 | 45,500 | 1,984 |
| 2025-02-10 | 1,917 | 1,984 | 1,906 | 1,965 | 53,000 | 1,965 |
| 2025-02-07 | 1,960 | 1,985 | 1,916 | 1,938 | 71,800 | 1,938 |
| 2025-02-06 | 1,860 | 1,970 | 1,846 | 1,960 | 102,100 | 1,960 |
| 2025-02-05 | 1,851 | 1,862 | 1,834 | 1,840 | 39,400 | 1,840 |
| 2025-02-04 | 1,881 | 1,909 | 1,853 | 1,853 | 47,600 | 1,853 |
| 2025-02-03 | 1,910 | 1,937 | 1,865 | 1,881 | 63,500 | 1,881 |
| 2025-01-31 | 1,900 | 1,939 | 1,885 | 1,938 | 53,100 | 1,938 |
| 2025-01-30 | 1,920 | 1,968 | 1,912 | 1,926 | 51,900 | 1,926 |
| 2025-01-29 | 1,905 | 1,950 | 1,883 | 1,935 | 51,400 | 1,935 |
| 2025-01-28 | 1,907 | 1,916 | 1,873 | 1,903 | 49,900 | 1,903 |
| 2025-01-27 | 1,920 | 1,939 | 1,890 | 1,932 | 33,700 | 1,932 |
| 2025-01-24 | 1,860 | 1,918 | 1,860 | 1,906 | 52,700 | 1,906 |
| 2025-01-23 | 1,908 | 1,940 | 1,839 | 1,860 | 61,700 | 1,860 |
| 2025-01-22 | 1,831 | 1,900 | 1,821 | 1,838 | 62,100 | 1,838 |
| 2025-01-21 | 1,875 | 1,875 | 1,824 | 1,843 | 35,900 | 1,843 |
| 2025-01-20 | 1,887 | 1,890 | 1,849 | 1,867 | 40,300 | 1,867 |
| 2025-01-17 | 1,885 | 1,885 | 1,825 | 1,854 | 40,200 | 1,854 |
| 2025-01-16 | 1,824 | 1,873 | 1,822 | 1,866 | 37,200 | 1,866 |
| 2025-01-15 | 1,825 | 1,865 | 1,820 | 1,830 | 38,700 | 1,830 |
| 2025-01-14 | 1,815 | 1,894 | 1,815 | 1,865 | 97,900 | 1,865 |
| 2025-01-10 | 1,900 | 1,900 | 1,821 | 1,821 | 113,200 | 1,821 |
| 2025-01-09 | 1,900 | 1,967 | 1,900 | 1,901 | 87,100 | 1,901 |
| 2025-01-08 | 1,915 | 1,955 | 1,891 | 1,903 | 149,500 | 1,903 |
| 2025-01-07 | 2,019 | 2,079 | 1,915 | 1,943 | 151,900 | 1,943 |
| 2025-01-06 | 2,068 | 2,068 | 1,953 | 2,030 | 186,800 | 2,030 |
分割・併合履歴 ： なし