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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,963.6 (24/02/15) | 1,480.6 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,767.0 | 1,795.0 | 1,729.0 | 1,784.5 | -7.5 | -0.4 | 2,979,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,778.0 | 1,853.0 | 1,759.5 | 1,792.0 | 0 | 0.0 | 3,559,600 |
| 11/8 | 1,727.0 | 1,829.0 | 1,727.0 | 1,792.0 | +65.0 | +3.8 | 3,725,500 |
| 11/1 | 1,903.0 | 1,967.0 | 1,721.0 | 1,727.0 | -168.0 | -8.9 | 10,290,700 |
| 10/25 | 1,957.5 | 1,996.0 | 1,885.5 | 1,895.0 | -60.5 | -3.1 | 2,686,000 |
| 10/18 | 1,980.0 | 2,043.0 | 1,928.5 | 1,955.5 | -4.5 | -0.2 | 2,773,800 |
| 10/11 | 2,033.0 | 2,052.0 | 1,954.5 | 1,960.0 | -33.0 | -1.7 | 3,473,900 |
| 10/4 | 1,971.0 | 2,055.0 | 1,962.5 | 1,993.0 | -72.0 | -3.5 | 4,002,100 |
| 9/27 | 2,033.3 | 2,100.0 | 1,981.6 | 2,065.0 | +95.1 | +4.8 | 3,714,729 |
| 9/20 | 1,899.6 | 2,010.6 | 1,843.3 | 1,969.9 | +70.3 | +3.7 | 3,088,231 |
| 9/13 | 1,761.6 | 1,948.6 | 1,756.6 | 1,899.6 | +63.3 | +3.5 | 4,666,547 |
| 9/6 | 1,989.9 | 1,991.3 | 1,804.9 | 1,836.3 | -132.3 | -6.7 | 3,016,530 |
| 8/30 | 1,883.6 | 1,979.3 | 1,848.3 | 1,968.6 | +58.0 | +3.0 | 3,927,339 |
| 8/23 | 1,912.6 | 1,930.9 | 1,863.3 | 1,910.6 | +6.0 | +0.3 | 2,980,230 |
| 8/16 | 1,709.6 | 1,906.9 | 1,702.6 | 1,904.6 | +216.3 | +12.8 | 5,317,553 |
| 8/9 | 1,655.3 | 1,791.3 | 1,480.6 | 1,688.3 | -125.6 | -6.9 | 9,429,394 |
| 8/2 | 1,933.3 | 2,063.3 | 1,803.6 | 1,813.9 | -90.7 | -4.8 | 8,233,282 |
| 7/26 | 2,073.3 | 2,092.6 | 1,895.9 | 1,904.6 | -197.7 | -9.4 | 5,475,955 |
| 7/19 | 2,213.9 | 2,229.3 | 2,098.9 | 2,102.3 | -111.6 | -5.0 | 4,313,443 |
| 7/12 | 2,239.9 | 2,269.3 | 2,171.9 | 2,213.9 | -38.4 | -1.7 | 5,215,252 |
| 7/5 | 2,283.3 | 2,349.9 | 2,247.6 | 2,252.3 | +2.4 | +0.1 | 5,604,356 |
| 6/28 | 2,236.6 | 2,282.3 | 2,179.9 | 2,249.9 | +16.3 | +0.7 | 3,713,737 |
| 6/21 | 2,183.3 | 2,261.3 | 2,130.3 | 2,233.6 | +30.0 | +1.4 | 3,914,439 |
| 6/14 | 2,189.6 | 2,246.9 | 2,147.3 | 2,203.6 | +13.7 | +0.6 | 3,541,535 |
| 6/7 | 2,166.6 | 2,303.3 | 2,163.6 | 2,189.9 | +46.6 | +2.2 | 6,507,365 |
| 5/31 | 2,185.6 | 2,240.6 | 2,058.9 | 2,143.3 | -42.3 | -1.9 | 4,952,749 |
| 5/24 | 2,123.3 | 2,295.3 | 2,119.9 | 2,185.6 | +52.3 | +2.5 | 6,985,270 |
| 5/17 | 2,186.6 | 2,196.9 | 2,124.9 | 2,133.3 | -54.6 | -2.5 | 4,616,446 |
| 5/10 | 2,243.9 | 2,344.9 | 2,183.3 | 2,187.9 | -45.0 | -2.0 | 10,366,603 |
| 5/2 | 2,342.3 | 2,356.3 | 2,207.9 | 2,232.9 | -76.0 | -3.3 | 4,315,243 |
| 4/26 | 2,213.9 | 2,369.6 | 2,196.6 | 2,308.9 | +86.0 | +3.9 | 5,690,157 |
▶︎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
