！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
1,808.7
円
(10:46)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,845.5 | 1,860.0 | 1,696.5 | 1,807.5 | -38.0 | -2.1 | 10,084,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,760.5 | 1,855.0 | 1,676.5 | 1,845.5 | +92.0 | +5.3 | 12,671,900 |
| 24/11 | 1,737.5 | 1,853.0 | 1,705.0 | 1,753.5 | -24.0 | -1.4 | 14,421,700 |
| 24/10 | 2,008.5 | 2,055.0 | 1,758.0 | 1,777.5 | -208.5 | -10.5 | 21,290,400 |
| 24/09 | 1,989.9 | 2,100.0 | 1,756.6 | 1,986.0 | +17.4 | +0.9 | 15,310,537 |
| 24/08 | 2,024.9 | 2,063.3 | 1,480.6 | 1,968.6 | -66.3 | -3.3 | 24,503,045 |
| 24/07 | 2,283.3 | 2,349.9 | 1,856.9 | 2,034.9 | -215.0 | -9.6 | 25,993,760 |
| 24/06 | 2,166.6 | 2,303.3 | 2,130.3 | 2,249.9 | +106.6 | +5.0 | 17,677,076 |
| 24/05 | 2,319.9 | 2,345.6 | 2,058.9 | 2,143.3 | -202.6 | -8.6 | 30,247,802 |
| 24/04 | 2,479.6 | 2,480.6 | 2,187.6 | 2,345.9 | -130.4 | -5.3 | 21,614,916 |
| 24/03 | 2,762.6 | 2,844.6 | 2,379.9 | 2,476.3 | -276.3 | -10.0 | 35,820,358 |
| 24/02 | 2,626.6 | 2,963.6 | 2,579.9 | 2,752.6 | +115.7 | +4.4 | 48,252,482 |
| 24/01 | 2,389.3 | 2,914.9 | 2,363.3 | 2,636.9 | +158.0 | +6.4 | 56,658,866 |
| 23/12 | 2,428.3 | 2,702.9 | 2,387.3 | 2,478.9 | +41.3 | +1.7 | 44,060,840 |
| 23/11 | 2,022.3 | 2,458.3 | 2,013.3 | 2,437.6 | +429.3 | +21.4 | 55,852,158 |
| 23/10 | 2,366.6 | 2,603.3 | 1,974.6 | 2,008.3 | -335.0 | -14.3 | 50,800,407 |
| 23/09 | 2,269.9 | 2,433.3 | 2,166.6 | 2,343.3 | +66.7 | +2.9 | 31,509,615 |
| 23/08 | 2,099.9 | 2,279.9 | 2,009.9 | 2,276.6 | +293.3 | +14.8 | 41,925,719 |
| 23/07 | 2,006.6 | 2,039.9 | 1,819.9 | 1,983.3 | +3.4 | +0.2 | 22,001,020 |
| 23/06 | 1,663.3 | 2,143.3 | 1,644.9 | 1,979.9 | +283.3 | +16.7 | 46,824,467 |
| 23/05 | 1,238.3 | 1,776.6 | 1,209.9 | 1,696.6 | +458.3 | +37.0 | 32,080,820 |
| 23/04 | 1,268.3 | 1,271.6 | 1,166.6 | 1,238.3 | -15.0 | -1.2 | 11,982,420 |
| 23/03 | 1,251.6 | 1,283.3 | 1,148.3 | 1,253.3 | -1.6 | -0.1 | 17,041,070 |
| 23/02 | 1,146.6 | 1,284.9 | 1,111.6 | 1,254.9 | +110.0 | +9.6 | 17,573,275 |
| 23/01 | 1,048.3 | 1,196.6 | 1,018.3 | 1,144.9 | +96.6 | +9.2 | 16,614,466 |
| 22/12 | 1,153.3 | 1,193.3 | 1,019.9 | 1,048.3 | -100.0 | -8.7 | 13,732,637 |
| 22/11 | 1,049.9 | 1,211.6 | 1,046.6 | 1,148.3 | +155.7 | +15.7 | 20,681,906 |
| 22/10 | 904.6 | 993.3 | 902.3 | 992.6 | +88.0 | +9.7 | 11,949,419 |
| 22/09 | 985.6 | 997.6 | 894.9 | 904.6 | -98.7 | -9.8 | 12,418,024 |
| 22/08 | 912.9 | 1,011.6 | 908.9 | 1,003.3 | +103.7 | +11.5 | 13,912,039 |
| 22/07 | 863.6 | 927.9 | 829.3 | 899.6 | +28.0 | +3.2 | 11,634,416 |
▶︎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
