！決算発表予定日 2025/02/03
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
1,826.3
円
(11:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,963.6 (24/02/15) | 1,480.6 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,963.6 (24/02/15) | 1,480.6 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,800.0 | 1,833.0 | 1,795.5 | 1,823.0 | -12.0 | -0.7 | 176,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 1,845.0 | 1,852.0 | 1,824.0 | 1,835.0 | +9.5 | +0.5 | 495,900 |
| 1/24 | 1,818.5 | 1,841.5 | 1,806.0 | 1,825.5 | +4.0 | +0.2 | 496,800 |
| 1/23 | 1,833.0 | 1,846.0 | 1,803.0 | 1,821.5 | 0 | 0.0 | 586,600 |
| 1/22 | 1,797.0 | 1,830.0 | 1,782.0 | 1,821.5 | +41.0 | +2.3 | 502,200 |
| 1/21 | 1,775.0 | 1,788.0 | 1,758.0 | 1,780.5 | +7.5 | +0.4 | 475,900 |
| 1/20 | 1,729.0 | 1,778.0 | 1,724.5 | 1,773.0 | +56.0 | +3.3 | 464,100 |
| 1/17 | 1,700.0 | 1,729.0 | 1,700.0 | 1,717.0 | +13.0 | +0.8 | 699,800 |
| 1/16 | 1,720.0 | 1,730.5 | 1,698.5 | 1,704.0 | -6.5 | -0.4 | 738,500 |
| 1/15 | 1,730.5 | 1,737.0 | 1,702.5 | 1,710.5 | +1.0 | +0.1 | 652,300 |
| 1/14 | 1,757.0 | 1,761.5 | 1,696.5 | 1,709.5 | -63.5 | -3.6 | 730,700 |
| 1/10 | 1,776.5 | 1,789.0 | 1,767.0 | 1,773.0 | -17.0 | -1.0 | 622,800 |
| 1/9 | 1,838.0 | 1,843.5 | 1,778.5 | 1,790.0 | -53.5 | -2.9 | 695,500 |
| 1/8 | 1,831.0 | 1,860.0 | 1,824.5 | 1,843.5 | +10.0 | +0.6 | 500,600 |
| 1/7 | 1,840.0 | 1,851.0 | 1,812.5 | 1,833.5 | +23.5 | +1.3 | 778,700 |
| 1/6 | 1,845.5 | 1,848.0 | 1,803.5 | 1,810.0 | -35.5 | -1.9 | 474,700 |
| 12/30 | 1,824.0 | 1,855.0 | 1,824.0 | 1,845.5 | +24.5 | +1.4 | 561,300 |
| 12/27 | 1,800.0 | 1,823.0 | 1,793.5 | 1,821.0 | +37.0 | +2.1 | 525,200 |
| 12/26 | 1,759.0 | 1,784.0 | 1,756.0 | 1,784.0 | +23.5 | +1.3 | 598,000 |
| 12/25 | 1,765.0 | 1,766.5 | 1,747.5 | 1,760.5 | +7.5 | +0.4 | 322,300 |
| 12/24 | 1,753.0 | 1,757.5 | 1,741.5 | 1,753.0 | -2.5 | -0.1 | 310,800 |
| 12/23 | 1,720.0 | 1,758.0 | 1,713.0 | 1,755.5 | +31.0 | +1.8 | 646,500 |
| 12/20 | 1,730.0 | 1,760.0 | 1,724.5 | 1,724.5 | +6.5 | +0.4 | 776,300 |
| 12/19 | 1,688.0 | 1,727.5 | 1,686.0 | 1,718.0 | +3.5 | +0.2 | 458,600 |
| 12/18 | 1,704.0 | 1,730.0 | 1,702.0 | 1,714.5 | +25.0 | +1.5 | 632,800 |
| 12/17 | 1,688.0 | 1,708.0 | 1,682.5 | 1,689.5 | +1.0 | +0.1 | 575,400 |
| 12/16 | 1,696.0 | 1,709.5 | 1,688.5 | 1,688.5 | -7.5 | -0.4 | 509,600 |
| 12/13 | 1,680.0 | 1,713.5 | 1,676.5 | 1,696.0 | -5.0 | -0.3 | 711,400 |
| 12/12 | 1,722.0 | 1,725.5 | 1,700.5 | 1,701.0 | -7.5 | -0.4 | 714,800 |
| 12/11 | 1,750.0 | 1,751.0 | 1,700.0 | 1,708.5 | -39.5 | -2.3 | 758,500 |
| 12/10 | 1,734.0 | 1,752.5 | 1,727.5 | 1,748.0 | +34.5 | +2.0 | 715,000 |
▶︎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
