！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
6,710
円
(22:04)
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) | 3,735 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,712 | 6,712 | 6,624 | 6,699 | -22 | -0.3 | 431,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 7,569 | 7,634 | 7,445 | 7,591 | -278 | -3.5 | 647,100 |
| 3/8 | 7,910 | 8,034 | 7,820 | 7,869 | -107 | -1.3 | 729,300 |
| 3/7 | 8,355 | 8,355 | 7,955 | 7,976 | -344 | -4.1 | 1,027,100 |
| 3/6 | 8,151 | 8,320 | 8,150 | 8,320 | -50 | -0.6 | 428,300 |
| 3/5 | 8,192 | 8,416 | 8,113 | 8,370 | +30 | +0.4 | 577,700 |
| 3/4 | 8,502 | 8,509 | 8,291 | 8,340 | -88 | -1.0 | 644,600 |
| 3/1 | 8,288 | 8,534 | 8,280 | 8,428 | +170 | +2.1 | 707,700 |
| 2/29 | 8,084 | 8,288 | 8,030 | 8,258 | +102 | +1.3 | 484,500 |
| 2/28 | 8,300 | 8,300 | 8,115 | 8,156 | -152 | -1.8 | 493,200 |
| 2/27 | 8,370 | 8,431 | 8,308 | 8,308 | -57 | -0.7 | 346,200 |
| 2/26 | 8,600 | 8,600 | 8,314 | 8,365 | -156 | -1.8 | 628,000 |
| 2/22 | 8,500 | 8,662 | 8,302 | 8,521 | +446 | +5.5 | 1,154,200 |
| 2/21 | 8,060 | 8,227 | 8,055 | 8,075 | -85 | -1.0 | 368,100 |
| 2/20 | 8,130 | 8,329 | 8,076 | 8,160 | -8 | -0.1 | 607,400 |
| 2/19 | 8,193 | 8,256 | 8,088 | 8,168 | -16 | -0.2 | 531,400 |
| 2/16 | 8,499 | 8,554 | 8,180 | 8,184 | -171 | -2.1 | 1,102,100 |
| 2/15 | 8,886 | 8,891 | 8,314 | 8,355 | -430 | -4.9 | 1,232,600 |
| 2/14 | 8,490 | 8,822 | 8,479 | 8,785 | +260 | +3.1 | 1,090,500 |
| 2/13 | 8,420 | 8,529 | 8,332 | 8,525 | +186 | +2.2 | 915,800 |
| 2/9 | 8,283 | 8,560 | 8,242 | 8,339 | -33 | -0.4 | 823,200 |
| 2/8 | 8,170 | 8,466 | 8,129 | 8,372 | +307 | +3.8 | 1,091,700 |
| 2/7 | 8,202 | 8,213 | 8,031 | 8,065 | -204 | -2.5 | 766,400 |
| 2/6 | 8,065 | 8,279 | 8,054 | 8,269 | +210 | +2.6 | 954,700 |
| 2/5 | 8,237 | 8,315 | 8,026 | 8,059 | -50 | -0.6 | 843,600 |
| 2/2 | 7,787 | 8,210 | 7,740 | 8,109 | +359 | +4.6 | 1,544,300 |
▶︎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