3132東証P貸借
業種 卸売業
マクニカホールディングス 株価時系列データ
PTS
6,600
円
(22:18)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,891 (24/02/15) | 4,650 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,891 (24/02/15) | 6,360 (24/05/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 6,450 | 6,594 | 6,438 | 6,553 | +140 | +2.2 | 321,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 6,370 | 6,494 | 6,360 | 6,413 | +13 | +0.2 | 287,600 |
| 5/17 | 6,460 | 6,541 | 6,375 | 6,400 | -89 | -1.4 | 325,000 |
| 5/16 | 6,488 | 6,572 | 6,455 | 6,489 | +11 | +0.2 | 238,400 |
| 5/15 | 6,527 | 6,568 | 6,470 | 6,478 | -37 | -0.6 | 214,200 |
| 5/14 | 6,555 | 6,567 | 6,457 | 6,515 | -40 | -0.6 | 276,300 |
| 5/13 | 6,560 | 6,591 | 6,401 | 6,555 | -9 | -0.1 | 484,900 |
| 5/10 | 6,812 | 6,880 | 6,551 | 6,564 | -232 | -3.4 | 602,800 |
| 5/9 | 6,916 | 6,966 | 6,676 | 6,796 | +20 | +0.3 | 668,700 |
| 5/8 | 6,903 | 7,035 | 6,682 | 6,776 | +106 | +1.6 | 1,378,900 |
| 5/7 | 6,732 | 6,776 | 6,550 | 6,670 | -29 | -0.4 | 805,100 |
| 5/2 | 6,712 | 6,712 | 6,624 | 6,699 | -22 | -0.3 | 431,900 |
| 5/1 | 6,960 | 7,037 | 6,672 | 6,721 | -317 | -4.5 | 677,000 |
| 4/30 | 7,027 | 7,069 | 6,953 | 7,038 | +111 | +1.6 | 329,500 |
| 4/26 | 6,900 | 6,956 | 6,794 | 6,927 | +105 | +1.5 | 274,800 |
| 4/25 | 6,913 | 6,983 | 6,814 | 6,822 | -241 | -3.4 | 272,000 |
| 4/24 | 6,890 | 7,109 | 6,861 | 7,063 | +220 | +3.2 | 489,400 |
| 4/23 | 6,777 | 6,868 | 6,735 | 6,843 | +144 | +2.2 | 357,700 |
| 4/22 | 6,642 | 6,718 | 6,590 | 6,699 | +30 | +0.5 | 502,800 |
| 4/19 | 6,865 | 6,889 | 6,563 | 6,669 | -296 | -4.3 | 640,000 |
| 4/18 | 6,819 | 7,015 | 6,778 | 6,965 | +68 | +1.0 | 279,300 |
| 4/17 | 7,085 | 7,085 | 6,886 | 6,897 | -101 | -1.4 | 324,800 |
| 4/16 | 7,065 | 7,090 | 6,958 | 6,998 | -191 | -2.7 | 371,400 |
| 4/15 | 7,103 | 7,189 | 7,066 | 7,189 | -27 | -0.4 | 237,300 |
| 4/12 | 7,280 | 7,356 | 7,191 | 7,216 | +114 | +1.6 | 344,200 |
| 4/11 | 7,044 | 7,115 | 7,022 | 7,102 | -17 | -0.2 | 227,500 |
| 4/10 | 7,200 | 7,230 | 7,092 | 7,119 | -84 | -1.2 | 233,300 |
| 4/9 | 7,070 | 7,221 | 7,057 | 7,203 | +182 | +2.6 | 293,500 |
| 4/8 | 7,093 | 7,121 | 6,999 | 7,021 | +28 | +0.4 | 280,800 |
| 4/5 | 7,015 | 7,094 | 6,835 | 6,993 | -158 | -2.2 | 424,100 |
| 4/4 | 7,180 | 7,216 | 7,107 | 7,151 | +46 | +0.7 | 260,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて