！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,960 | 7,037 | 6,624 | 6,699 | -339 | -4.8 | 1,540,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 7,439 | 7,442 | 6,563 | 7,038 | -391 | -5.3 | 7,204,900 |
| 24/03 | 8,288 | 8,534 | 7,140 | 7,429 | -829 | -10.0 | 11,940,000 |
| 24/02 | 7,880 | 8,891 | 7,740 | 8,258 | +347 | +4.4 | 16,084,000 |
| 24/01 | 7,168 | 8,745 | 7,090 | 7,911 | +474 | +6.4 | 18,886,100 |
| 23/12 | 7,285 | 8,109 | 7,162 | 7,437 | +124 | +1.7 | 14,686,800 |
| 23/11 | 6,067 | 7,375 | 6,040 | 7,313 | +1,288 | +21.4 | 18,617,200 |
| 23/10 | 7,100 | 7,810 | 5,924 | 6,025 | -1,005 | -14.3 | 16,933,300 |
| 23/09 | 6,810 | 7,300 | 6,500 | 7,030 | +200 | +2.9 | 10,503,100 |
| 23/08 | 6,300 | 6,840 | 6,030 | 6,830 | +880 | +14.8 | 13,975,100 |
| 23/07 | 6,020 | 6,120 | 5,460 | 5,950 | +10 | +0.2 | 7,333,600 |
| 23/06 | 4,990 | 6,430 | 4,935 | 5,940 | +850 | +16.7 | 15,608,000 |
| 23/05 | 3,715 | 5,330 | 3,630 | 5,090 | +1,375 | +37.0 | 10,693,500 |
| 23/04 | 3,805 | 3,815 | 3,500 | 3,715 | -45 | -1.2 | 3,994,100 |
| 23/03 | 3,755 | 3,850 | 3,445 | 3,760 | -5 | -0.1 | 5,680,300 |
| 23/02 | 3,440 | 3,855 | 3,335 | 3,765 | +330 | +9.6 | 5,857,700 |
| 23/01 | 3,145 | 3,590 | 3,055 | 3,435 | +290 | +9.2 | 5,538,100 |
| 22/12 | 3,460 | 3,580 | 3,060 | 3,145 | -300 | -8.7 | 4,577,500 |
| 22/11 | 3,150 | 3,635 | 3,140 | 3,445 | +467 | +15.7 | 6,893,900 |
| 22/10 | 2,714 | 2,980 | 2,707 | 2,978 | +264 | +9.7 | 3,983,100 |
| 22/09 | 2,957 | 2,993 | 2,685 | 2,714 | -296 | -9.8 | 4,139,300 |
| 22/08 | 2,739 | 3,035 | 2,727 | 3,010 | +311 | +11.5 | 4,637,300 |
| 22/07 | 2,591 | 2,784 | 2,488 | 2,699 | +84 | +3.2 | 3,878,100 |
| 22/06 | 2,845 | 3,050 | 2,536 | 2,615 | -237 | -8.3 | 5,414,100 |
| 22/05 | 2,706 | 2,870 | 2,629 | 2,852 | +131 | +4.8 | 3,806,800 |
| 22/04 | 2,622 | 2,814 | 2,520 | 2,721 | +79 | +3.0 | 3,444,800 |
| 22/03 | 2,699 | 2,743 | 2,341 | 2,642 | -34 | -1.3 | 5,218,800 |
| 22/02 | 2,650 | 2,761 | 2,506 | 2,676 | +164 | +6.5 | 3,800,000 |
| 22/01 | 2,798 | 2,798 | 2,301 | 2,512 | -240 | -8.7 | 3,052,200 |
| 21/12 | 2,560 | 2,796 | 2,521 | 2,752 | +194 | +7.6 | 2,957,500 |
| 21/11 | 2,793 | 2,853 | 2,553 | 2,558 | -113 | -4.2 | 4,493,100 |
▶︎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