KabuInsight

ＭＴＧ

7806
グロース/その他製品/MTG Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,220.06,330.06,160.06,270.0-20.0-0.32%157,100
2026-03-126,330.06,410.06,210.06,290.0-60.0-0.94%210,900
2026-03-116,160.06,480.06,100.06,350.0+280.0+4.61%285,400
2026-03-105,960.06,190.05,880.06,070.0+210.0+3.58%264,000
2026-03-095,850.05,910.05,700.05,860.0+60.0+1.03%224,000
2026-03-065,860.05,880.05,690.05,800.0-160.0-2.68%187,900
2026-03-055,850.06,210.05,830.05,960.0+290.0+5.11%429,300
2026-03-045,440.05,820.05,440.05,670.0+330.0+6.18%429,500
2026-03-035,610.05,610.05,300.05,340.0-330.0-5.82%182,600
2026-03-025,750.05,790.05,570.05,670.0-80.0-1.39%147,900
2026-02-275,650.05,750.05,470.05,750.0+480.0+9.11%349,200
2026-02-265,170.05,330.05,170.05,270.0+100.0+1.93%153,200
2026-02-255,230.05,300.05,160.05,170.0-60.0-1.15%107,800
2026-02-245,240.05,310.05,140.05,230.0-40.0-0.76%120,500
2026-02-205,340.05,490.05,250.05,270.0-50.0-0.94%171,300
2026-02-195,230.05,320.05,090.05,320.0+70.0+1.33%201,700
2026-02-185,340.05,350.05,200.05,250.0-20.0-0.38%180,400
2026-02-175,200.05,390.05,070.05,270.0+90.0+1.74%253,700
2026-02-165,430.05,450.05,120.05,180.0-200.0-3.72%326,100
2026-02-135,020.05,630.04,985.05,380.0+350.0+6.96%811,900
2026-02-125,000.05,080.04,715.05,030.0+630.0+14.32%1,027,500
2026-02-104,240.04,425.04,240.04,400.0+160.0+3.77%148,900
2026-02-094,180.04,270.04,155.04,240.0+65.0+1.56%118,900
2026-02-064,285.04,295.04,130.04,175.0-125.0-2.91%156,700
2026-02-054,240.04,320.04,205.04,300.0+55.0+1.30%104,200
2026-02-044,165.04,250.04,150.04,245.0+40.0+0.95%94,800
2026-02-034,280.04,315.04,165.04,205.0-75.0-1.75%122,800
2026-02-024,235.04,325.04,225.04,280.0+45.0+1.06%89,800
2026-01-304,355.04,355.04,205.04,235.0-150.0-3.42%137,700
2026-01-294,380.04,435.04,335.04,385.0-30.0-0.68%88,000
2026-01-284,460.04,490.04,390.04,415.0-60.0-1.34%83,500
2026-01-274,480.04,505.04,340.04,475.0+40.0+0.90%151,600
2026-01-264,410.04,460.04,360.04,435.0+95.0+2.19%134,200
2026-01-234,305.04,395.04,305.04,340.0+20.0+0.46%116,800
2026-01-224,270.04,355.04,120.04,320.0+10.0+0.23%196,700
2026-01-214,290.04,330.04,270.04,310.0-65.0-1.49%135,000
2026-01-204,390.04,435.04,320.04,375.0+55.0+1.27%166,600
2026-01-194,350.04,355.04,260.04,320.0-70.0-1.59%133,400
2026-01-164,470.04,470.04,290.04,390.0-80.0-1.79%160,800
2026-01-154,400.04,470.04,365.04,470.0+65.0+1.48%126,700
2026-01-144,575.04,580.04,405.04,405.0-165.0-3.61%197,100
2026-01-134,800.04,800.04,570.04,570.0-175.0-3.69%227,800
2026-01-094,695.04,805.04,680.04,745.0+50.0+1.06%104,800
2026-01-084,730.04,765.04,645.04,695.0-80.0-1.68%150,700
2026-01-074,880.04,885.04,720.04,775.0-170.0-3.44%238,600
2026-01-064,960.05,050.04,905.04,945.0+5.0+0.10%202,200
2026-01-054,755.04,940.04,725.04,940.0+210.0+4.44%229,800
2025-12-304,780.04,800.04,700.04,730.0+45.0+0.96%141,300
2025-12-294,770.04,815.04,650.04,685.0-90.0-1.88%183,500
2025-12-264,680.04,820.04,655.04,775.0+165.0+3.58%203,500
2025-12-254,685.04,735.04,580.04,610.0-80.0-1.71%168,700
2025-12-244,700.04,785.04,675.04,690.00.00.00%146,000
2025-12-234,760.04,785.04,650.04,690.0-80.0-1.68%105,600
2025-12-224,810.04,825.04,670.04,770.0+5.0+0.10%119,200
2025-12-194,690.04,805.04,660.04,765.0+75.0+1.60%178,100
2025-12-184,700.04,755.04,650.04,690.0+30.0+0.64%91,400
2025-12-174,710.04,720.04,555.04,660.0-105.0-2.20%135,600
2025-12-164,930.04,950.04,765.04,765.0-215.0-4.32%171,200
2025-12-154,835.05,050.04,800.04,980.0+215.0+4.51%252,800
2025-12-124,710.04,890.04,710.04,765.0+75.0+1.60%188,300
2025-12-114,835.04,860.04,685.04,690.0-160.0-3.30%149,900
2025-12-104,875.04,925.04,810.04,850.0-65.0-1.32%167,500
2025-12-095,070.05,250.04,800.04,915.0-155.0-3.06%349,900
2025-12-084,935.05,140.04,930.05,070.0+135.0+2.74%489,000
2025-12-054,700.04,945.04,635.04,935.0+295.0+6.36%409,200
2025-12-044,695.04,830.04,590.04,640.0-10.0-0.22%268,200
2025-12-034,350.04,735.04,325.04,650.0+245.0+5.56%341,200
2025-12-024,400.04,545.04,345.04,405.0+105.0+2.44%283,600
2025-12-014,465.04,465.04,270.04,300.0-235.0-5.18%172,300
2025-11-284,600.04,680.04,495.04,535.0-35.0-0.77%184,300
2025-11-274,465.04,595.04,410.04,570.0+80.0+1.78%264,400
2025-11-264,220.04,495.04,150.04,490.0+520.0+13.10%475,400
2025-11-254,450.04,450.03,955.03,970.0-460.0-10.38%363,000
2025-11-214,280.04,470.04,210.04,430.0+95.0+2.19%283,000
2025-11-204,785.04,785.04,335.04,335.0-435.0-9.12%335,100
2025-11-194,755.04,875.04,645.04,770.0+50.0+1.06%329,900
2025-11-184,760.04,850.04,625.04,720.0+25.0+0.53%244,500
2025-11-174,715.04,825.04,575.04,695.0-225.0-4.57%470,900
2025-11-144,800.05,130.04,775.04,920.0+75.0+1.55%968,900
2025-11-134,720.05,070.04,675.04,845.0+475.0+10.87%1,670,200
2025-11-124,370.04,370.04,240.04,370.0+700.0+19.07%624,700
2025-11-113,770.03,790.03,640.03,670.0-85.0-2.26%316,300
2025-11-103,740.03,795.03,670.03,755.0+25.0+0.67%243,100
2025-11-073,620.03,760.03,605.03,730.0+110.0+3.04%166,000
2025-11-063,620.03,650.03,565.03,620.0+20.0+0.56%101,900
2025-11-053,605.03,625.03,500.03,600.0-20.0-0.55%202,100
2025-11-043,680.03,680.03,570.03,620.0-100.0-2.69%195,400
2025-10-313,705.03,760.03,675.03,720.0+10.0+0.27%120,600
2025-10-303,665.03,720.03,655.03,710.0+40.0+1.09%152,000
2025-10-293,750.03,765.03,670.03,670.0-125.0-3.29%196,500
2025-10-283,900.03,900.03,775.03,795.0-130.0-3.31%247,800
2025-10-273,905.03,935.03,880.03,925.0+20.0+0.51%82,000
2025-10-244,005.04,005.03,865.03,905.0-55.0-1.39%124,500
2025-10-233,980.04,025.03,920.03,960.0-20.0-0.50%108,600
2025-10-223,930.03,980.03,905.03,980.0+75.0+1.92%163,700
2025-10-214,060.04,070.03,855.03,905.0-225.0-5.45%367,700
2025-10-203,950.04,140.03,895.04,130.0+250.0+6.44%283,100
2025-10-173,950.03,960.03,865.03,880.0-95.0-2.39%182,600
2025-10-164,050.04,065.03,935.03,975.0-35.0-0.87%171,500
2025-10-154,070.04,085.03,980.04,010.0-50.0-1.23%154,600
2025-10-144,090.04,115.04,025.04,060.0-105.0-2.52%197,200
2025-10-104,160.04,190.04,095.04,165.0+30.0+0.73%151,600
2025-10-094,230.04,250.04,110.04,135.0-110.0-2.59%170,600
2025-10-084,215.04,325.04,195.04,245.0-5.0-0.12%152,500
2025-10-074,325.04,330.04,235.04,250.0-145.0-3.30%197,300
2025-10-064,475.04,475.04,230.04,395.0+30.0+0.69%279,100
2025-10-034,300.04,420.04,260.04,365.0+35.0+0.81%201,000
2025-10-024,570.04,630.04,325.04,330.0-180.0-3.99%259,100
2025-10-014,595.04,595.04,475.04,510.0-140.0-3.01%239,700
2025-09-304,935.04,935.04,635.04,650.0-300.0-6.06%289,100
2025-09-295,000.05,100.04,880.04,950.0-110.0-2.17%221,900
2025-09-264,940.05,200.04,940.05,060.0+160.0+3.27%354,500
2025-09-254,910.04,940.04,835.04,900.0+5.0+0.10%135,900
2025-09-245,000.05,050.04,810.04,895.0-85.0-1.71%169,200
2025-09-225,080.05,130.04,960.04,980.0-100.0-1.97%175,700
2025-09-195,040.05,320.05,010.05,080.0+90.0+1.80%482,400
2025-09-184,745.05,060.04,725.04,990.0+420.0+9.19%833,800
2025-09-174,570.04,595.04,505.04,570.0-35.0-0.76%106,400
2025-09-164,620.04,650.04,525.04,605.0+70.0+1.54%167,300
2025-09-124,665.04,665.04,500.04,535.0——162,700

直近120営業日分を表示