9744東証P貸借
業種 サービス業
メイテックグループホールディングス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,400.0 (24/05/09) | 2,302.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,400.0 (24/05/09) | 2,765.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,124.0 | 3,166.0 | 3,110.0 | 3,142.0 | -12.0 | -0.4 | 359,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 3,171.0 | 3,183.0 | 3,112.0 | 3,154.0 | -16.0 | -0.5 | 249,700 |
| 5/15 | 3,200.0 | 3,230.0 | 3,170.0 | 3,170.0 | -16.0 | -0.5 | 233,500 |
| 5/14 | 3,168.0 | 3,200.0 | 3,149.0 | 3,186.0 | +18.0 | +0.6 | 303,500 |
| 5/13 | 3,106.0 | 3,172.0 | 3,093.0 | 3,168.0 | +62.0 | +2.0 | 457,800 |
| 5/10 | 3,249.0 | 3,249.0 | 3,090.0 | 3,106.0 | -149.0 | -4.6 | 1,014,400 |
| 5/9 | 2,991.5 | 3,400.0 | 2,879.0 | 3,255.0 | +291.0 | +9.8 | 1,648,300 |
| 5/8 | 2,977.5 | 2,984.0 | 2,953.0 | 2,964.0 | +5.0 | +0.2 | 228,300 |
| 5/7 | 2,945.0 | 2,968.0 | 2,930.5 | 2,959.0 | +29.5 | +1.0 | 201,600 |
| 5/2 | 2,944.0 | 2,944.0 | 2,883.0 | 2,929.5 | -18.0 | -0.6 | 126,700 |
| 5/1 | 2,950.0 | 2,960.0 | 2,930.0 | 2,947.5 | -4.0 | -0.1 | 174,000 |
| 4/30 | 2,979.5 | 2,979.5 | 2,907.0 | 2,951.5 | -38.5 | -1.3 | 340,600 |
| 4/26 | 2,959.5 | 2,997.5 | 2,927.5 | 2,990.0 | +44.0 | +1.5 | 924,800 |
| 4/25 | 2,920.0 | 2,971.0 | 2,920.0 | 2,946.0 | +4.0 | +0.1 | 313,800 |
| 4/24 | 2,917.5 | 2,942.5 | 2,892.5 | 2,942.0 | +46.5 | +1.6 | 289,000 |
| 4/23 | 2,867.0 | 2,898.5 | 2,845.5 | 2,895.5 | +30.0 | +1.1 | 226,000 |
| 4/22 | 2,851.0 | 2,882.0 | 2,840.0 | 2,865.5 | +64.5 | +2.3 | 192,500 |
| 4/19 | 2,855.0 | 2,855.0 | 2,790.5 | 2,801.0 | -54.5 | -1.9 | 302,600 |
| 4/18 | 2,850.0 | 2,877.0 | 2,832.5 | 2,855.5 | +1.5 | +0.1 | 231,300 |
| 4/17 | 2,880.0 | 2,897.5 | 2,826.0 | 2,854.0 | -36.0 | -1.3 | 167,900 |
| 4/16 | 2,914.0 | 2,920.5 | 2,890.0 | 2,890.0 | -22.5 | -0.8 | 171,700 |
| 4/15 | 2,877.0 | 2,918.5 | 2,877.0 | 2,912.5 | -9.5 | -0.3 | 159,400 |
| 4/12 | 2,909.5 | 2,929.0 | 2,903.0 | 2,922.0 | +13.0 | +0.5 | 162,300 |
| 4/11 | 2,866.0 | 2,913.5 | 2,864.5 | 2,909.0 | +5.0 | +0.2 | 260,200 |
| 4/10 | 2,900.0 | 2,930.5 | 2,896.5 | 2,904.0 | -8.5 | -0.3 | 232,500 |
| 4/9 | 2,885.5 | 2,918.0 | 2,877.0 | 2,912.5 | +32.0 | +1.1 | 201,900 |
| 4/8 | 2,904.0 | 2,906.5 | 2,849.5 | 2,880.5 | +5.0 | +0.2 | 195,000 |
| 4/5 | 2,883.0 | 2,884.0 | 2,847.0 | 2,875.5 | -5.0 | -0.2 | 160,200 |
| 4/4 | 2,892.5 | 2,899.5 | 2,868.0 | 2,880.5 | -8.5 | -0.3 | 292,200 |
| 4/3 | 2,890.0 | 2,912.5 | 2,865.0 | 2,889.0 | -7.5 | -0.3 | 239,000 |
| 4/2 | 2,925.0 | 2,928.5 | 2,862.5 | 2,896.5 | -64.5 | -2.2 | 332,800 |
▶︎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