6,364円
ＭＴＧの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/01/15 | 1,447.0 | 1,457.0 | 1,436.0 | 1,457.0 | 1,457.0 | 45,000 |
| 2024/01/12 | 1,450.0 | 1,451.0 | 1,432.0 | 1,444.0 | 1,444.0 | 36,800 |
| 2024/01/11 | 1,470.0 | 1,470.0 | 1,447.0 | 1,451.0 | 1,451.0 | 43,100 |
| 2024/01/10 | 1,471.0 | 1,496.0 | 1,463.0 | 1,473.0 | 1,473.0 | 51,200 |
| 2024/01/09 | 1,458.0 | 1,473.0 | 1,458.0 | 1,473.0 | 1,473.0 | 33,700 |
| 2024/01/05 | 1,452.0 | 1,460.0 | 1,447.0 | 1,454.0 | 1,454.0 | 25,700 |
| 2024/01/04 | 1,455.0 | 1,462.0 | 1,438.0 | 1,462.0 | 1,462.0 | 51,100 |
| 2023/12/29 | 1,436.0 | 1,464.0 | 1,431.0 | 1,463.0 | 1,463.0 | 51,500 |
| 2023/12/28 | 1,409.0 | 1,449.0 | 1,394.0 | 1,449.0 | 1,449.0 | 49,200 |
| 2023/12/27 | 1,369.0 | 1,409.0 | 1,353.0 | 1,409.0 | 1,409.0 | 62,700 |
| 2023/12/26 | 1,373.0 | 1,385.0 | 1,349.0 | 1,358.0 | 1,358.0 | 46,100 |
| 2023/12/25 | 1,380.0 | 1,395.0 | 1,374.0 | 1,381.0 | 1,381.0 | 24,200 |
| 2023/12/22 | 1,390.0 | 1,395.0 | 1,372.0 | 1,384.0 | 1,384.0 | 26,300 |
| 2023/12/21 | 1,387.0 | 1,395.0 | 1,370.0 | 1,375.0 | 1,375.0 | 22,300 |
| 2023/12/20 | 1,393.0 | 1,410.0 | 1,381.0 | 1,385.0 | 1,385.0 | 49,600 |
| 2023/12/19 | 1,334.0 | 1,371.0 | 1,334.0 | 1,371.0 | 1,371.0 | 38,300 |
| 2023/12/18 | 1,333.0 | 1,347.0 | 1,323.0 | 1,339.0 | 1,339.0 | 31,700 |
| 2023/12/15 | 1,351.0 | 1,351.0 | 1,330.0 | 1,348.0 | 1,348.0 | 42,200 |
| 2023/12/14 | 1,359.0 | 1,365.0 | 1,347.0 | 1,355.0 | 1,355.0 | 23,400 |
| 2023/12/13 | 1,360.0 | 1,360.0 | 1,333.0 | 1,345.0 | 1,345.0 | 36,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＴＧの取引履歴を振り返りませんか？
ＭＴＧの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
