Comparing Back to the side-by-side chart ↗
MTARTECH.NS（MTARTECH.NS）— 株価履歴
2026-10-19 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6990.50 | 7224.00 | 6801.50 | 7178.00 | +1.75% | 208,172 |
| 2026-10-16 | 7052.00 | 7135.00 | 6924.50 | 7054.50 | -3.21% | 178,513 |
| 2026-10-15 | 7500.00 | 7519.00 | 7288.50 | 7288.50 | -5.00% | 219,465 |
| 2026-10-14 | 7700.00 | 7777.00 | 7616.00 | 7672.00 | -0.60% | 51,395 |
| 2026-10-13 | 7690.00 | 7780.00 | 7342.00 | 7718.00 | +0.27% | 129,645 |
| 2026-10-12 | 7790.00 | 7893.00 | 7560.00 | 7697.00 | -1.09% | 61,415 |
| 2026-10-09 | 7800.00 | 7881.50 | 7612.00 | 7781.50 | -0.87% | 58,375 |
| 2026-10-08 | 7814.50 | 7856.00 | 7597.00 | 7849.50 | -0.19% | 110,779 |
| 2026-10-07 | 7698.00 | 7896.00 | 7600.00 | 7864.50 | +1.89% | 111,087 |
| 2026-10-06 | 7512.00 | 7789.00 | 7426.00 | 7718.50 | +0.84% | 98,802 |
| 2026-10-05 | 7705.00 | 7800.00 | 7595.00 | 7654.00 | -1.83% | 122,661 |
| 2026-10-01 | 8186.50 | 8186.50 | 7525.50 | 7797.00 | +0.00% | 283,715 |
| 2026-09-30 | 7797.00 | 7797.00 | 7797.00 | 7797.00 | +5.00% | 190,323 |
| 2026-09-29 | 6851.00 | 7426.00 | 6840.00 | 7426.00 | +5.00% | 352,250 |
| 2026-09-28 | 6950.00 | 7121.00 | 6750.00 | 7072.50 | +2.50% | 100,584 |
| 2026-09-25 | 6900.00 | 6998.00 | 6750.50 | 6900.00 | -2.13% | 190,986 |
| 2026-09-24 | 7164.50 | 7260.00 | 6960.00 | 7050.00 | -3.25% | 77,908 |
| 2026-09-23 | 7173.00 | 7350.00 | 7146.00 | 7286.50 | +1.54% | 73,700 |
| 2026-09-22 | 7100.00 | 7209.00 | 6925.00 | 7176.00 | +2.29% | 64,031 |
| 2026-09-21 | 7124.00 | 7155.00 | 6980.00 | 7015.50 | -2.59% | 48,848 |
| 2026-09-18 | 7061.00 | 7250.00 | 6900.00 | 7202.00 | +2.01% | 88,193 |
| 2026-09-17 | 6802.00 | 7080.00 | 6722.00 | 7060.00 | +3.95% | 77,811 |
| 2026-09-16 | 6690.00 | 6820.00 | 6600.00 | 6792.00 | -2.23% | 141,307 |
| 2026-09-15 | 6950.00 | 7151.00 | 6947.00 | 6947.00 | -5.00% | 155,246 |
| 2026-09-11 | 7102.00 | 7399.00 | 7005.00 | 7312.50 | +0.10% | 53,464 |
| 2026-09-10 | 7410.00 | 7417.00 | 7150.00 | 7305.00 | -2.61% | 66,106 |
| 2026-09-09 | 7900.00 | 7945.00 | 7410.00 | 7501.00 | -3.83% | 147,151 |
| 2026-09-08 | 7594.00 | 7866.50 | 7425.50 | 7799.50 | +3.73% | 197,236 |
| 2026-09-07 | 7288.00 | 7519.00 | 7170.00 | 7519.00 | +5.00% | 176,047 |
| 2026-09-04 | 6930.00 | 7161.00 | 6850.00 | 7161.00 | +5.00% | 222,417 |
| 2026-09-03 | 6869.50 | 6945.00 | 6775.00 | 6820.00 | -0.76% | 44,753 |
| 2026-09-02 | 6880.00 | 6890.00 | 6611.50 | 6872.00 | -1.07% | 97,570 |
| 2026-09-01 | 6911.00 | 7023.50 | 6750.00 | 6946.50 | -1.38% | 96,794 |
| 2026-08-31 | 6950.00 | 7074.00 | 6800.00 | 7043.50 | +0.66% | 102,068 |
| 2026-08-28 | 7081.00 | 7100.00 | 6950.00 | 6997.00 | -1.19% | 69,305 |
| 2026-08-27 | 7111.00 | 7127.00 | 7000.00 | 7081.50 | -0.01% | 100,362 |
| 2026-08-26 | 7050.00 | 7135.00 | 6956.00 | 7082.00 | +2.22% | 83,844 |
| 2026-08-25 | 6834.50 | 6970.00 | 6730.50 | 6928.50 | +1.71% | 55,629 |
| 2026-08-24 | 6962.50 | 7029.50 | 6798.00 | 6812.00 | -3.09% | 73,389 |
| 2026-08-21 | 7036.50 | 7123.00 | 7003.00 | 7029.50 | -1.18% | 50,693 |
| 2026-08-20 | 7040.00 | 7148.00 | 6800.00 | 7113.50 | +2.82% | 88,824 |
| 2026-08-19 | 6989.50 | 7077.00 | 6901.00 | 6918.50 | -2.99% | 78,861 |
| 2026-08-18 | 7051.00 | 7195.00 | 6930.00 | 7132.00 | +1.06% | 116,896 |
| 2026-08-17 | 7100.00 | 7198.50 | 6900.00 | 7057.00 | +0.01% | 66,761 |
| 2026-08-14 | 7268.00 | 7268.00 | 7020.00 | 7056.00 | -2.46% | 54,652 |
| 2026-08-13 | 7311.50 | 7388.00 | 7165.00 | 7234.00 | +1.72% | 139,395 |
| 2026-08-12 | 6748.00 | 7199.00 | 6733.00 | 7111.50 | +3.17% | 217,622 |
| 2026-08-11 | 6890.00 | 6969.00 | 6712.00 | 6893.00 | -0.68% | 111,621 |
| 2026-08-10 | 6940.00 | 7000.00 | 6751.50 | 6940.00 | -2.05% | 148,338 |
| 2026-08-07 | 6976.00 | 7100.00 | 6611.50 | 7085.50 | +1.82% | 321,936 |
| 2026-08-06 | 6959.00 | 6959.00 | 6700.00 | 6959.00 | +4.99% | 346,004 |
| 2026-08-05 | 6628.00 | 6628.00 | 6628.00 | 6628.00 | +5.00% | 236,644 |
| 2026-08-04 | 6312.50 | 6312.50 | 6312.50 | 6312.50 | +5.00% | 60,442 |
| 2026-08-03 | 6012.00 | 6012.00 | 6012.00 | 6012.00 | +4.99% | 75,480 |
| 2026-07-31 | 5726.00 | 5726.00 | 5726.00 | 5726.00 | +5.00% | 108,126 |
| 2026-07-30 | 5277.00 | 5453.50 | 5256.00 | 5453.50 | +5.00% | 823,165 |
| 2026-07-29 | 5270.00 | 5467.00 | 5194.00 | 5194.00 | -4.99% | 461,474 |
| 2026-07-28 | 5760.00 | 5788.00 | 5467.00 | 5467.00 | -5.00% | 137,624 |
| 2026-07-27 | 5741.50 | 5798.00 | 5520.00 | 5754.50 | -0.87% | 153,251 |
| 2026-07-24 | 5800.00 | 5887.00 | 5700.00 | 5805.00 | -1.19% | 72,039 |
| 2026-07-23 | 5985.00 | 6077.50 | 5661.00 | 5875.00 | +0.39% | 243,215 |
| 2026-07-22 | 5845.00 | 5852.00 | 5780.00 | 5852.00 | +5.00% | 192,933 |
| 2026-07-21 | 5457.00 | 5900.00 | 5457.00 | 5573.50 | -2.97% | 656,434 |
| 2026-07-20 | 5744.00 | 5744.00 | 5744.00 | 5744.00 | -5.00% | 67,263 |
| 2026-07-17 | 6046.00 | 6046.00 | 6046.00 | 6046.00 | -5.00% | 94,668 |
| 2026-07-16 | 6485.00 | 6590.00 | 6364.00 | 6364.00 | -4.99% | 108,240 |
| 2026-07-15 | 6330.00 | 6729.00 | 6330.00 | 6698.50 | +4.52% | 159,683 |
| 2026-07-14 | 6409.00 | 6409.00 | 6409.00 | 6409.00 | -5.00% | 115,905 |
| 2026-07-13 | 7025.00 | 7025.00 | 6746.00 | 6746.00 | -5.00% | 120,098 |
| 2026-07-10 | 7019.00 | 7160.00 | 6860.00 | 7101.00 | +2.34% | 149,328 |
| 2026-07-09 | 6850.00 | 7125.00 | 6831.50 | 6938.50 | +1.64% | 122,817 |
| 2026-07-08 | 6950.00 | 7176.50 | 6750.50 | 6826.50 | -2.57% | 246,822 |
| 2026-07-07 | 7155.00 | 7175.50 | 6858.00 | 7006.50 | -0.57% | 140,731 |
| 2026-07-06 | 6975.00 | 7225.00 | 6707.50 | 7047.00 | +0.19% | 135,679 |
| 2026-07-03 | 7090.00 | 7326.00 | 7030.50 | 7033.50 | -4.96% | 246,277 |
| 2026-07-02 | 7770.00 | 7770.00 | 7400.50 | 7400.50 | -5.00% | 189,037 |
| 2026-07-01 | 7769.00 | 7948.00 | 7697.00 | 7790.00 | +2.22% | 167,822 |
| 2026-06-30 | 7199.50 | 7840.00 | 7199.50 | 7620.50 | +0.56% | 341,231 |
| 2026-06-29 | 7621.00 | 7700.00 | 7578.00 | 7578.00 | -5.00% | 83,637 |
| 2026-06-25 | 7820.00 | 8073.50 | 7820.00 | 7976.50 | +2.57% | 154,965 |
| 2026-06-24 | 8122.00 | 8297.50 | 7732.00 | 7777.00 | -4.25% | 1,214,098 |
| 2026-06-23 | 8328.00 | 8427.00 | 8030.00 | 8122.00 | -2.08% | 706,843 |
| 2026-06-22 | 8396.00 | 8480.00 | 8148.00 | 8294.50 | -0.96% | 1,395,396 |
| 2026-06-19 | 8525.00 | 8714.00 | 8260.00 | 8374.50 | +0.83% | 2,734,902 |
| 2026-06-18 | 8370.50 | 8575.00 | 8201.00 | 8305.50 | -0.16% | 3,376,004 |
| 2026-06-17 | 7698.50 | 8398.00 | 7651.50 | 8319.00 | +8.06% | 4,240,038 |
| 2026-06-16 | 7360.00 | 7779.00 | 7285.50 | 7698.50 | +4.83% | 3,188,367 |
| 2026-06-15 | 7289.00 | 7560.00 | 7010.00 | 7344.00 | +2.58% | 3,122,608 |
| 2026-06-12 | 6666.50 | 7250.00 | 6625.00 | 7159.50 | +13.53% | 4,307,470 |
| 2026-06-11 | 7100.00 | 7154.00 | 6180.00 | 6306.00 | -11.26% | 4,669,917 |
| 2026-06-10 | 7484.00 | 7536.50 | 7053.00 | 7106.50 | -4.71% | 1,215,492 |
| 2026-06-09 | 7173.50 | 7499.00 | 7003.00 | 7458.00 | +5.76% | 1,560,178 |
| 2026-06-08 | 7100.00 | 7270.00 | 6926.00 | 7052.00 | -6.42% | 1,148,522 |
| 2026-06-05 | 7795.00 | 7848.50 | 7420.00 | 7535.50 | -2.84% | 1,254,939 |
| 2026-06-04 | 7503.50 | 7804.00 | 7407.00 | 7755.50 | +3.85% | 1,275,473 |
| 2026-06-03 | 7360.50 | 7612.50 | 7311.50 | 7468.00 | +3.49% | 1,337,901 |
| 2026-06-02 | 7145.00 | 7300.00 | 6951.50 | 7216.00 | +2.07% | 1,975,339 |
| 2026-06-01 | 7890.00 | 7924.00 | 6813.00 | 7069.50 | -10.28% | 2,058,122 |
| 2026-05-29 | 7900.00 | 8145.00 | 7620.00 | 7879.50 | -0.13% | 1,528,301 |
| 2026-05-27 | 7878.50 | 7968.00 | 7761.00 | 7889.50 | +0.15% | 964,951 |
| 2026-05-26 | 8000.00 | 8085.00 | 7810.00 | 7878.00 | -0.92% | 1,132,344 |
| 2026-05-25 | 8172.00 | 8230.00 | 7812.00 | 7951.00 | -1.54% | 2,766,059 |
| 2026-05-22 | 8020.00 | 8449.50 | 7900.00 | 8075.50 | +1.61% | 3,912,349 |
| 2026-05-21 | 7531.00 | 8025.00 | 7370.00 | 7947.50 | +6.58% | 4,822,435 |
| 2026-05-20 | 6769.50 | 7520.00 | 6700.00 | 7457.00 | +9.50% | 3,004,369 |
| 2026-05-19 | 7133.00 | 7217.50 | 6735.00 | 6810.00 | -4.23% | 1,187,604 |
| 2026-05-18 | 7200.00 | 7331.00 | 6686.00 | 7110.50 | -1.71% | 2,359,065 |
| 2026-05-15 | 7571.50 | 7585.50 | 7120.00 | 7234.00 | -4.67% | 1,808,210 |
| 2026-05-14 | 7202.00 | 7730.00 | 7027.50 | 7588.00 | +12.19% | 4,682,294 |
| 2026-05-13 | 6200.00 | 6969.00 | 6030.50 | 6763.50 | +8.24% | 4,519,966 |
| 2026-05-12 | 6549.50 | 6622.50 | 6200.00 | 6248.50 | -4.16% | 679,655 |
| 2026-05-11 | 6480.00 | 6598.00 | 6149.00 | 6520.00 | +0.77% | 777,427 |
| 2026-05-08 | 6686.00 | 6759.50 | 6411.00 | 6470.00 | -3.10% | 602,991 |
| 2026-05-07 | 6311.00 | 6750.00 | 6300.00 | 6677.00 | +6.21% | 1,254,522 |
| 2026-05-06 | 6300.00 | 6364.00 | 6165.00 | 6286.50 | +0.33% | 345,258 |
| 2026-05-05 | 6147.00 | 6369.50 | 6135.00 | 6266.00 | +2.26% | 599,154 |
| 2026-05-04 | 6700.00 | 6787.00 | 6055.50 | 6127.50 | -5.10% | 1,448,378 |
| 2026-04-30 | 5700.10 | 6750.00 | 5700.00 | 6457.10 | +14.15% | 3,512,651 |
| 2026-04-29 | 5340.00 | 5749.00 | 5310.90 | 5656.50 | +6.89% | 823,601 |
| 2026-04-28 | 5326.00 | 5490.00 | 5245.80 | 5292.10 | -0.21% | 460,507 |
| 2026-04-27 | 5168.50 | 5345.00 | 5125.00 | 5303.00 | +3.19% | 335,253 |
| 2026-04-24 | 5360.10 | 5445.00 | 5100.10 | 5139.20 | -3.90% | 625,715 |
| 2026-04-23 | 5278.90 | 5410.00 | 5251.10 | 5347.50 | +1.29% | 513,916 |
| 2026-04-22 | 5088.00 | 5350.00 | 5086.00 | 5279.60 | +4.11% | 515,258 |
| 2026-04-21 | 4962.70 | 5165.90 | 4951.30 | 5071.10 | +2.61% | 535,381 |
| 2026-04-20 | 4857.00 | 5042.00 | 4825.00 | 4942.00 | +1.73% | 504,996 |
| 2026-04-17 | 4816.00 | 4950.00 | 4770.10 | 4857.80 | +0.70% | 619,018 |
| 2026-04-16 | 5039.90 | 5070.00 | 4780.00 | 4824.20 | -2.37% | 1,243,265 |
| 2026-04-15 | 4636.60 | 5028.00 | 4590.10 | 4941.10 | +12.36% | 2,316,229 |
| 2026-04-13 | 4121.00 | 4446.90 | 4094.80 | 4397.40 | +5.36% | 808,981 |
| 2026-04-10 | 4191.00 | 4380.00 | 4131.10 | 4173.80 | +0.37% | 863,714 |
| 2026-04-09 | 4124.00 | 4444.00 | 4080.00 | 4158.50 | +0.44% | 1,597,154 |
| 2026-04-08 | 4095.00 | 4198.90 | 3963.80 | 4140.40 | +5.45% | 953,649 |
| 2026-04-07 | 3648.00 | 3987.70 | 3612.20 | 3926.50 | +8.33% | 814,120 |
| 2026-04-06 | 3576.30 | 3685.00 | 3524.10 | 3624.50 | +1.35% | 263,854 |
| 2026-04-02 | 3529.70 | 3617.90 | 3451.10 | 3576.30 | -0.76% | 151,835 |
| 2026-04-01 | 3609.80 | 3652.20 | 3537.10 | 3603.60 | +3.92% | 191,919 |
| 2026-03-30 | 3560.00 | 3560.00 | 3356.00 | 3467.70 | -3.04% | 325,414 |
| 2026-03-27 | 3550.00 | 3652.50 | 3533.00 | 3576.50 | +0.59% | 360,857 |
| 2026-03-25 | 3580.00 | 3705.00 | 3538.90 | 3555.60 | +0.25% | 351,863 |
| 2026-03-24 | 3500.70 | 3575.00 | 3401.90 | 3546.80 | +5.18% | 232,074 |
| 2026-03-23 | 3475.00 | 3501.80 | 3321.30 | 3372.20 | -4.34% | 186,291 |
| 2026-03-20 | 3544.00 | 3629.00 | 3492.10 | 3525.30 | +0.94% | 183,750 |
| 2026-03-19 | 3477.20 | 3567.70 | 3470.00 | 3492.50 | -2.37% | 134,454 |
| 2026-03-18 | 3626.00 | 3735.00 | 3560.00 | 3577.20 | -1.33% | 496,694 |
| 2026-03-17 | 3488.00 | 3650.00 | 3452.00 | 3625.50 | +5.45% | 438,072 |
| 2026-03-16 | 3388.00 | 3491.90 | 3309.00 | 3438.20 | +1.48% | 349,241 |
| 2026-03-13 | 3460.00 | 3530.90 | 3370.00 | 3388.00 | -3.59% | 228,915 |
| 2026-03-12 | 3564.50 | 3570.00 | 3404.70 | 3514.00 | -1.71% | 305,641 |
| 2026-03-11 | 3727.00 | 3760.00 | 3543.40 | 3575.30 | -3.67% | 247,910 |
| 2026-03-10 | 3775.60 | 3810.00 | 3696.70 | 3711.40 | +2.72% | 431,024 |
| 2026-03-09 | 3700.00 | 3748.80 | 3491.00 | 3613.20 | -4.47% | 707,452 |
| 2026-03-06 | 3600.00 | 3864.00 | 3600.00 | 3782.20 | +5.67% | 858,506 |
| 2026-03-05 | 3548.00 | 3657.80 | 3525.00 | 3579.30 | +2.13% | 332,821 |
| 2026-03-04 | 3730.40 | 3750.90 | 3470.00 | 3504.50 | -6.37% | 703,782 |
| 2026-03-02 | 3670.00 | 3920.00 | 3650.00 | 3743.00 | -1.68% | 483,025 |
| 2026-02-27 | 3699.00 | 3830.00 | 3675.00 | 3806.80 | +3.35% | 264,580 |
| 2026-02-26 | 3709.80 | 3735.80 | 3615.00 | 3683.40 | +0.05% | 251,964 |
| 2026-02-25 | 3775.00 | 3907.50 | 3595.20 | 3681.50 | -2.07% | 714,445 |
| 2026-02-24 | 3720.00 | 3780.00 | 3673.60 | 3759.20 | +0.90% | 171,241 |
| 2026-02-23 | 3675.90 | 3752.00 | 3650.00 | 3725.80 | +1.86% | 263,558 |
| 2026-02-20 | 3640.00 | 3796.80 | 3601.00 | 3657.60 | +0.27% | 417,382 |
| 2026-02-19 | 3745.00 | 3804.90 | 3595.30 | 3647.90 | -2.59% | 262,748 |
| 2026-02-18 | 3755.00 | 3786.20 | 3693.70 | 3745.00 | -0.36% | 204,440 |
| 2026-02-17 | 3744.90 | 3822.00 | 3639.20 | 3758.40 | +1.27% | 598,062 |
| 2026-02-16 | 3588.00 | 3725.00 | 3579.50 | 3711.20 | +3.48% | 418,931 |
| 2026-02-13 | 3535.00 | 3640.80 | 3530.00 | 3586.50 | +0.73% | 356,484 |
| 2026-02-12 | 3540.00 | 3748.70 | 3490.00 | 3560.60 | +0.25% | 795,137 |
| 2026-02-11 | 3636.00 | 3640.00 | 3482.00 | 3551.80 | -2.35% | 417,447 |
| 2026-02-10 | 3440.20 | 3688.70 | 3430.00 | 3637.40 | +6.83% | 865,656 |
| 2026-02-09 | 3245.10 | 3425.00 | 3240.00 | 3404.70 | +4.10% | 436,212 |
| 2026-02-06 | 3280.00 | 3379.50 | 3120.00 | 3270.70 | -0.39% | 575,272 |
| 2026-02-05 | 3340.00 | 3340.00 | 3125.00 | 3283.50 | -3.20% | 699,696 |
| 2026-02-04 | 3221.80 | 3448.90 | 3179.30 | 3391.90 | +4.72% | 1,123,314 |
| 2026-02-03 | 3249.00 | 3269.00 | 3069.00 | 3239.00 | +6.78% | 720,428 |
| 2026-02-02 | 3079.90 | 3188.00 | 2946.30 | 3033.20 | +3.47% | 1,317,281 |
| 2026-01-30 | 2742.00 | 3078.00 | 2719.80 | 2931.50 | +6.91% | 3,531,477 |
| 2026-01-29 | 2725.00 | 2750.00 | 2640.00 | 2742.00 | +1.50% | 389,528 |
| 2026-01-28 | 2554.90 | 2735.00 | 2538.10 | 2701.60 | +6.83% | 531,328 |
| 2026-01-27 | 2450.00 | 2559.00 | 2390.00 | 2528.80 | +5.36% | 342,259 |
| 2026-01-23 | 2486.30 | 2486.30 | 2365.00 | 2400.20 | -2.26% | 218,298 |
| 2026-01-22 | 2474.80 | 2512.40 | 2428.10 | 2455.60 | +0.75% | 198,037 |
| 2026-01-21 | 2512.80 | 2580.60 | 2412.80 | 2437.30 | -3.13% | 391,842 |
| 2026-01-20 | 2633.00 | 2647.00 | 2481.00 | 2516.00 | -4.95% | 585,313 |
| 2026-01-19 | 2670.70 | 2715.90 | 2620.00 | 2646.90 | -0.89% | 267,409 |
| 2026-01-16 | 2645.60 | 2809.00 | 2630.50 | 2670.70 | +1.25% | 1,150,910 |
| 2026-01-15 | 2637.60 | 2637.60 | 2637.60 | 2637.60 | +0.00% | 0 |
| 2026-01-14 | 2630.00 | 2669.90 | 2613.70 | 2637.60 | +0.12% | 206,781 |
| 2026-01-13 | 2666.60 | 2722.00 | 2605.60 | 2634.40 | -1.21% | 355,082 |
| 2026-01-12 | 2668.00 | 2725.00 | 2634.50 | 2666.60 | -0.86% | 1,008,912 |
| 2026-01-09 | 2517.60 | 2742.00 | 2504.00 | 2689.70 | +6.84% | 4,704,227 |
| 2026-01-08 | 2549.80 | 2622.00 | 2500.10 | 2517.60 | -1.40% | 476,297 |
| 2026-01-07 | 2526.60 | 2575.00 | 2505.00 | 2553.30 | +0.69% | 193,136 |
| 2026-01-06 | 2491.20 | 2571.20 | 2400.00 | 2535.80 | +2.50% | 636,623 |
| 2026-01-05 | 2410.70 | 2523.00 | 2399.10 | 2473.90 | +4.29% | 650,085 |
| 2026-01-02 | 2395.50 | 2401.50 | 2356.10 | 2372.20 | -0.97% | 99,684 |
| 2026-01-01 | 2428.00 | 2435.80 | 2390.00 | 2395.50 | -0.88% | 48,568 |
| 2025-12-31 | 2384.00 | 2428.00 | 2374.50 | 2416.70 | +2.06% | 119,159 |
| 2025-12-30 | 2398.30 | 2398.30 | 2312.30 | 2367.90 | -0.81% | 185,356 |
| 2025-12-29 | 2398.00 | 2457.00 | 2372.20 | 2387.30 | -0.28% | 175,837 |
| 2025-12-26 | 2449.50 | 2530.90 | 2383.80 | 2394.10 | -2.31% | 295,784 |
| 2025-12-24 | 2420.00 | 2477.00 | 2397.00 | 2450.70 | +0.68% | 187,371 |
| 2025-12-23 | 2465.10 | 2466.00 | 2409.20 | 2434.10 | -1.02% | 119,558 |
| 2025-12-22 | 2359.40 | 2474.60 | 2351.20 | 2459.20 | +5.12% | 294,988 |
| 2025-12-19 | 2326.60 | 2348.00 | 2295.00 | 2339.40 | +1.45% | 124,286 |
| 2025-12-18 | 2318.40 | 2333.90 | 2238.20 | 2306.00 | -0.58% | 389,312 |
| 2025-12-17 | 2378.00 | 2379.70 | 2286.90 | 2319.50 | -2.58% | 156,935 |
| 2025-12-16 | 2375.10 | 2435.90 | 2352.50 | 2381.00 | +0.12% | 209,494 |
| 2025-12-15 | 2345.50 | 2415.90 | 2345.50 | 2378.10 | +1.39% | 203,638 |
| 2025-12-12 | 2324.00 | 2358.70 | 2302.00 | 2345.50 | +1.28% | 128,756 |
| 2025-12-11 | 2277.10 | 2336.50 | 2252.00 | 2315.90 | +1.60% | 103,702 |
| 2025-12-10 | 2332.40 | 2355.20 | 2258.70 | 2279.50 | -2.27% | 198,137 |
| 2025-12-09 | 2302.00 | 2349.10 | 2268.10 | 2332.40 | +0.18% | 171,122 |
| 2025-12-08 | 2414.90 | 2433.00 | 2288.20 | 2328.30 | -2.33% | 413,999 |
| 2025-12-05 | 2525.70 | 2525.70 | 2341.10 | 2383.90 | -5.33% | 394,219 |
| 2025-12-04 | 2506.50 | 2544.00 | 2500.60 | 2518.20 | +0.49% | 102,730 |
| 2025-12-03 | 2530.60 | 2547.70 | 2481.70 | 2505.80 | -0.87% | 164,990 |
| 2025-12-02 | 2574.00 | 2574.00 | 2488.60 | 2527.70 | -1.83% | 207,573 |
| 2025-12-01 | 2537.60 | 2609.80 | 2500.00 | 2574.90 | +1.68% | 376,115 |
| 2025-11-28 | 2486.80 | 2584.00 | 2463.10 | 2532.40 | +1.83% | 437,126 |
| 2025-11-27 | 2488.00 | 2561.10 | 2475.00 | 2486.80 | +0.76% | 324,551 |
| 2025-11-26 | 2542.00 | 2548.40 | 2460.00 | 2468.00 | -2.80% | 285,049 |
| 2025-11-25 | 2553.30 | 2600.00 | 2531.60 | 2539.00 | -0.49% | 307,588 |
| 2025-11-24 | 2607.00 | 2649.00 | 2530.00 | 2551.60 | -2.08% | 249,910 |
| 2025-11-21 | 2689.90 | 2719.00 | 2588.30 | 2605.90 | -3.37% | 328,225 |
| 2025-11-20 | 2609.90 | 2706.60 | 2609.90 | 2696.90 | +3.89% | 498,015 |
| 2025-11-19 | 2583.90 | 2628.20 | 2556.80 | 2595.90 | +0.46% | 191,355 |
| 2025-11-18 | 2623.60 | 2626.30 | 2565.10 | 2583.90 | -1.70% | 253,546 |
| 2025-11-17 | 2649.90 | 2683.00 | 2605.50 | 2628.60 | +0.08% | 455,660 |
| 2025-11-14 | 2589.70 | 2659.90 | 2571.30 | 2626.60 | +1.93% | 452,922 |
| 2025-11-13 | 2605.70 | 2643.70 | 2570.00 | 2576.90 | -1.24% | 402,942 |
| 2025-11-12 | 2574.70 | 2625.00 | 2457.60 | 2609.30 | +0.68% | 827,891 |
| 2025-11-11 | 2432.00 | 2613.50 | 2432.00 | 2591.70 | +6.76% | 1,496,930 |
| 2025-11-10 | 2419.90 | 2474.10 | 2402.00 | 2427.50 | +0.34% | 420,475 |
| 2025-11-07 | 2359.00 | 2432.20 | 2217.10 | 2419.20 | +1.91% | 1,026,884 |
| 2025-11-06 | 2300.00 | 2399.80 | 2281.20 | 2373.90 | -6.04% | 1,395,378 |
| 2025-11-04 | 2487.90 | 2560.00 | 2447.00 | 2526.40 | +2.53% | 741,154 |
| 2025-11-03 | 2529.00 | 2542.10 | 2400.00 | 2464.10 | -3.30% | 550,934 |
| 2025-10-31 | 2525.00 | 2572.00 | 2463.60 | 2548.10 | +3.27% | 1,045,236 |
| 2025-10-30 | 2375.00 | 2475.00 | 2356.00 | 2467.40 | +4.86% | 841,860 |
| 2025-10-29 | 2326.00 | 2385.00 | 2315.00 | 2353.00 | +3.17% | 696,842 |
| 2025-10-28 | 2245.00 | 2311.00 | 2231.00 | 2280.80 | +2.10% | 380,641 |
| 2025-10-27 | 2265.70 | 2270.60 | 2187.00 | 2233.80 | -1.29% | 210,057 |
| 2025-10-24 | 2293.00 | 2303.90 | 2230.00 | 2262.90 | -1.24% | 324,436 |
| 2025-10-23 | 2150.00 | 2300.00 | 2149.50 | 2291.20 | +7.09% | 916,908 |
| 2025-10-21 | 2152.00 | 2189.10 | 2112.80 | 2139.60 | -1.98% | 133,589 |
| 2025-10-20 | 2275.00 | 2275.00 | 2175.50 | 2182.80 | -4.64% | 398,016 |
| 2025-10-17 | 2210.00 | 2318.80 | 2206.00 | 2288.90 | +3.09% | 1,490,950 |
| 2025-10-16 | 2190.10 | 2228.60 | 2112.20 | 2220.20 | +0.65% | 990,587 |
| 2025-10-15 | 2120.00 | 2247.70 | 2106.30 | 2205.90 | +3.68% | 2,398,017 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+42.46%）。最も弱い月：7月（-17.15%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-19 時点
クイック回答
MTARTECH.NS（MTARTECH.NS）の直近終値は？
2026-10-19 時点で 7178.00。Closelookデータレイクの日次価格記録より。
MTARTECH.NS の52週高値・安値は？
直近52週間で高値 8714.00、安値 2112.80（2026-10-19 時点）。
MTARTECH.NS が歴史的に最も強い月と弱い月は？
歴史的に、MTARTECH.NS の最も強い月は 4月（平均 +42.46%）、最も弱い月は 7月（平均 -17.15%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー446本から計算。