KabuInsight

エムティーアイ

9438
プライム/情報･通信業/MTI 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
2026-03-13644.0661.0644.0661.0+10.0+1.54%45,800
2026-03-12672.0672.0648.0651.0-22.0-3.27%53,500
2026-03-11673.0680.0671.0673.0+1.0+0.15%26,300
2026-03-10669.0681.0668.0672.0+13.0+1.97%37,800
2026-03-09652.0664.0649.0659.0-13.0-1.93%64,900
2026-03-06660.0678.0657.0672.0+4.0+0.60%33,800
2026-03-05669.0678.0668.0668.0+15.0+2.30%39,100
2026-03-04666.0666.0648.0653.0-19.0-2.83%79,200
2026-03-03683.0684.0672.0672.0-16.0-2.33%41,700
2026-03-02690.0695.0683.0688.0-8.0-1.15%42,100
2026-02-27687.0697.0684.0696.0+12.0+1.75%45,200
2026-02-26672.0687.0672.0684.0+12.0+1.79%46,700
2026-02-25671.0678.0666.0672.0+1.0+0.15%57,900
2026-02-24701.0701.0669.0671.0-30.0-4.28%160,600
2026-02-20710.0710.0700.0701.0-13.0-1.82%37,800
2026-02-19710.0721.0702.0714.0+9.0+1.28%50,500
2026-02-18695.0711.0695.0705.0+9.0+1.29%35,100
2026-02-17683.0700.0682.0696.0+10.0+1.46%42,700
2026-02-16685.0693.0678.0686.0+1.0+0.15%58,900
2026-02-13728.0729.0682.0685.0-54.0-7.31%113,700
2026-02-12727.0740.0723.0739.0+16.0+2.21%79,100
2026-02-10688.0742.0688.0723.0+38.0+5.55%142,800
2026-02-09720.0727.0682.0685.0-37.0-5.12%169,100
2026-02-06732.0732.0717.0722.0-18.0-2.43%42,500
2026-02-05730.0742.0730.0740.0+15.0+2.07%31,100
2026-02-04722.0732.0721.0725.0-7.0-0.96%38,000
2026-02-03721.0736.0716.0732.0+17.0+2.38%66,700
2026-02-02732.0737.0707.0715.0-19.0-2.59%80,800
2026-01-30730.0738.0725.0734.0+4.0+0.55%28,400
2026-01-29726.0734.0722.0730.0+1.0+0.14%40,500
2026-01-28730.0734.0725.0729.0-2.0-0.27%33,000
2026-01-27738.0744.0731.0731.0-7.0-0.95%27,800
2026-01-26745.0747.0736.0738.0-15.0-1.99%40,900
2026-01-23751.0757.0747.0753.0+4.0+0.53%31,400
2026-01-22735.0753.0735.0749.0+13.0+1.77%55,900
2026-01-21737.0740.0726.0736.00.00.00%55,300
2026-01-20736.0745.0733.0736.0+2.0+0.27%57,800
2026-01-19741.0747.0734.0734.0-9.0-1.21%49,700
2026-01-16731.0746.0730.0743.0+10.0+1.36%33,800
2026-01-15725.0736.0725.0733.0+4.0+0.55%24,200
2026-01-14723.0735.0723.0729.0+4.0+0.55%32,700
2026-01-13742.0744.0720.0725.0-10.0-1.36%51,300
2026-01-09725.0736.0725.0735.0+12.0+1.66%50,400
2026-01-08721.0728.0718.0723.0+4.0+0.56%27,100
2026-01-07723.0734.0719.0719.0-7.0-0.96%27,000
2026-01-06710.0733.0708.0726.0+11.0+1.54%34,700
2026-01-05740.0740.0712.0715.0-13.0-1.79%48,900
2025-12-30737.0740.0725.0728.0-9.0-1.22%32,000
2025-12-29740.0743.0731.0737.0-1.0-0.14%24,100
2025-12-26737.0747.0733.0738.0+7.0+0.96%40,100
2025-12-25722.0738.0722.0731.0+9.0+1.25%24,000
2025-12-24734.0734.0719.0722.0-15.0-2.04%32,900
2025-12-23738.0740.0730.0737.0+6.0+0.82%20,200
2025-12-22744.0756.0726.0731.0-6.0-0.81%38,100
2025-12-19717.0745.0717.0737.0+16.0+2.22%32,800
2025-12-18725.0728.0717.0721.0-6.0-0.83%20,200
2025-12-17744.0745.0721.0727.0-17.0-2.28%39,900
2025-12-16725.0746.0722.0744.0+19.0+2.62%36,400
2025-12-15710.0737.0710.0725.0+15.0+2.11%48,100
2025-12-12708.0722.0705.0710.0+3.0+0.42%48,500
2025-12-11712.0716.0707.0707.0-9.0-1.26%31,200
2025-12-10721.0724.0716.0716.0+1.0+0.14%15,100
2025-12-09727.0731.0712.0715.0-12.0-1.65%23,700
2025-12-08734.0735.0727.0727.00.00.00%22,600
2025-12-05744.0744.0727.0727.0-17.0-2.28%27,500
2025-12-04745.0750.0741.0744.0+1.0+0.13%15,300
2025-12-03752.0754.0743.0743.0-12.0-1.59%21,700
2025-12-02761.0763.0749.0755.0-6.0-0.79%18,600
2025-12-01773.0776.0760.0761.0-13.0-1.68%18,300
2025-11-28778.0781.0771.0774.0-5.0-0.64%25,400
2025-11-27793.0793.0777.0779.0-15.0-1.89%26,900
2025-11-26794.0811.0791.0794.0+1.0+0.13%18,600
2025-11-25789.0814.0789.0793.0+17.0+2.19%40,300
2025-11-21759.0780.0756.0776.0+16.0+2.11%24,300
2025-11-20767.0775.0753.0760.0+7.0+0.93%25,700
2025-11-19785.0789.0753.0753.0-31.0-3.95%33,600
2025-11-18777.0789.0770.0784.0+6.0+0.77%32,500
2025-11-17797.0797.0775.0778.0-19.0-2.38%34,500
2025-11-14798.0810.0791.0797.0-14.0-1.73%51,500
2025-11-13822.0829.0791.0811.0-9.0-1.10%84,000
2025-11-12823.0863.0808.0820.0+36.0+4.59%207,800
2025-11-11773.0784.0737.0784.0+25.0+3.29%95,500
2025-11-10760.0772.0759.0759.0+7.0+0.93%35,900
2025-11-07756.0764.0751.0752.0-2.0-0.27%33,000
2025-11-06768.0772.0754.0754.0-14.0-1.82%29,400
2025-11-05781.0781.0748.0768.0-16.0-2.04%60,800
2025-11-04800.0805.0781.0784.0-19.0-2.37%49,400
2025-10-31788.0804.0782.0803.0+13.0+1.65%41,900
2025-10-30794.0803.0790.0790.0-1.0-0.13%70,800
2025-10-29795.0798.0781.0791.0-4.0-0.50%40,300
2025-10-28809.0812.0790.0795.0-14.0-1.73%44,900
2025-10-27815.0817.0797.0809.0-2.0-0.25%29,000
2025-10-24810.0814.0801.0811.0+1.0+0.12%24,500
2025-10-23813.0820.0810.0810.0-4.0-0.49%35,800
2025-10-22808.0814.0801.0814.0+15.0+1.88%45,400
2025-10-21795.0810.0789.0799.0+8.0+1.01%81,600
2025-10-20784.0792.0776.0791.0+16.0+2.06%26,000
2025-10-17770.0780.0768.0775.0-1.0-0.13%23,000
2025-10-16770.0781.0770.0776.0+2.0+0.26%26,700
2025-10-15756.0774.0756.0774.0+20.0+2.65%25,100
2025-10-14762.0772.0754.0754.0-23.0-2.96%48,600
2025-10-10779.0785.0774.0777.0-10.0-1.27%43,100
2025-10-09781.0794.0778.0787.0+6.0+0.77%33,200
2025-10-08795.0795.0781.0781.0-8.0-1.01%35,200
2025-10-07785.0798.0783.0789.0+4.0+0.51%43,300
2025-10-06787.0787.0774.0785.0+23.0+3.02%56,400
2025-10-03750.0773.0749.0762.0+12.0+1.60%31,300
2025-10-02744.0756.0744.0750.0+9.0+1.21%58,000
2025-10-01769.0769.0741.0741.0-28.0-3.64%71,900
2025-09-30780.0782.0768.0769.0-11.0-1.41%43,700
2025-09-29800.0804.0780.0780.0-24.0-2.99%59,900
2025-09-26801.0809.0798.0804.0+1.0+0.12%47,900
2025-09-25803.0807.0798.0803.00.00.00%42,800
2025-09-24802.0813.0798.0803.0+1.0+0.12%62,300
2025-09-22824.0828.0802.0802.0-21.0-2.55%91,200
2025-09-19816.0835.0812.0823.0+1.0+0.12%597,000
2025-09-18812.0829.0807.0822.0+9.0+1.11%67,800
2025-09-17832.0832.0810.0813.0-26.0-3.10%52,700
2025-09-16838.0845.0832.0839.0-2.0-0.24%47,400
2025-09-12860.0860.0841.0841.0——56,000

直近120営業日分を表示