！決算発表予定日 2024/05/07
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
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 |
|---|---|
| 8,891 (24/02/15) | 3,630 (23/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,891 (24/02/15) | 6,563 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 6,890 | 7,109 | 6,861 | 7,063 | +220 | +3.2 | 489,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/3 | 7,040 | 7,172 | 7,015 | 7,105 | -34 | -0.5 | 347,700 |
| 4/2 | 7,278 | 7,304 | 7,102 | 7,139 | -69 | -1.0 | 319,100 |
| 4/1 | 7,439 | 7,442 | 7,181 | 7,208 | -221 | -3.0 | 395,400 |
| 3/29 | 7,400 | 7,438 | 7,290 | 7,429 | +53 | +0.7 | 245,200 |
| 3/28 | 7,424 | 7,532 | 7,366 | 7,376 | -157 | -2.1 | 330,700 |
| 3/27 | 7,551 | 7,579 | 7,464 | 7,533 | -45 | -0.6 | 437,200 |
| 3/26 | 7,350 | 7,620 | 7,344 | 7,578 | +202 | +2.7 | 555,800 |
| 3/25 | 7,490 | 7,515 | 7,367 | 7,376 | -118 | -1.6 | 439,100 |
| 3/22 | 7,578 | 7,578 | 7,440 | 7,494 | -6 | -0.1 | 430,500 |
| 3/21 | 7,497 | 7,524 | 7,377 | 7,500 | +113 | +1.5 | 607,200 |
| 3/19 | 7,349 | 7,412 | 7,264 | 7,387 | -51 | -0.7 | 582,300 |
| 3/18 | 7,281 | 7,438 | 7,210 | 7,438 | +141 | +1.9 | 674,600 |
| 3/15 | 7,334 | 7,345 | 7,152 | 7,297 | -48 | -0.7 | 582,100 |
| 3/14 | 7,380 | 7,429 | 7,140 | 7,345 | -129 | -1.7 | 918,400 |
| 3/13 | 7,842 | 7,850 | 7,421 | 7,474 | -229 | -3.0 | 755,100 |
| 3/12 | 7,497 | 7,745 | 7,454 | 7,703 | +112 | +1.5 | 620,000 |
▶︎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