！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,027 | 7,069 | 6,624 | 6,699 | -228 | -3.3 | 1,870,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,027 | 7,069 | 6,624 | 6,699 | -228 | -3.3 | 1,438,400 |
| 4/26 | 6,642 | 7,109 | 6,590 | 6,927 | +258 | +3.9 | 1,896,700 |
| 4/19 | 7,103 | 7,189 | 6,563 | 6,669 | -547 | -7.6 | 1,852,800 |
| 4/12 | 7,093 | 7,356 | 6,999 | 7,216 | +223 | +3.2 | 1,379,300 |
| 4/5 | 7,439 | 7,442 | 6,835 | 6,993 | -436 | -5.9 | 1,746,600 |
| 3/29 | 7,490 | 7,620 | 7,290 | 7,429 | -65 | -0.9 | 2,008,000 |
| 3/22 | 7,281 | 7,578 | 7,210 | 7,494 | +197 | +2.7 | 2,294,600 |
| 3/15 | 7,569 | 7,850 | 7,140 | 7,297 | -572 | -7.3 | 3,522,700 |
| 3/8 | 8,502 | 8,509 | 7,820 | 7,869 | -559 | -6.6 | 3,407,000 |
| 3/1 | 8,600 | 8,600 | 8,030 | 8,428 | -93 | -1.1 | 2,659,600 |
| 2/22 | 8,193 | 8,662 | 8,055 | 8,521 | +337 | +4.1 | 2,661,100 |
| 2/16 | 8,420 | 8,891 | 8,180 | 8,184 | -155 | -1.9 | 4,341,000 |
| 2/9 | 8,237 | 8,560 | 8,026 | 8,339 | +230 | +2.8 | 4,479,600 |
| 2/2 | 7,980 | 8,210 | 7,636 | 8,109 | +109 | +1.4 | 8,111,400 |
| 1/26 | 8,630 | 8,698 | 7,985 | 8,000 | -594 | -6.9 | 3,817,900 |
| 1/19 | 8,088 | 8,745 | 8,077 | 8,594 | +489 | +6.0 | 4,074,300 |
| 1/12 | 7,337 | 8,250 | 7,196 | 8,105 | +983 | +13.8 | 4,171,400 |
| 1/5 | 7,168 | 7,295 | 7,090 | 7,122 | -315 | -4.2 | 1,361,500 |
| 12/29 | 7,510 | 7,863 | 7,334 | 7,437 | -113 | -1.5 | 2,899,900 |
| 12/22 | 7,699 | 7,811 | 7,468 | 7,550 | -161 | -2.1 | 2,652,200 |
| 12/15 | 7,468 | 8,109 | 7,443 | 7,711 | +360 | +4.9 | 4,801,300 |
| 12/8 | 7,480 | 7,570 | 7,162 | 7,351 | -260 | -3.4 | 3,306,100 |
| 12/1 | 7,293 | 7,635 | 7,058 | 7,611 | +359 | +5.0 | 2,979,600 |
| 11/24 | 6,952 | 7,375 | 6,810 | 7,252 | +335 | +4.8 | 3,075,600 |
| 11/17 | 6,600 | 7,017 | 6,393 | 6,917 | +456 | +7.1 | 4,162,900 |
| 11/10 | 6,635 | 6,741 | 6,232 | 6,461 | +121 | +1.9 | 5,284,900 |
| 11/2 | 7,130 | 7,190 | 5,924 | 6,340 | -760 | -10.7 | 9,165,900 |
| 10/27 | 7,170 | 7,370 | 6,850 | 7,100 | -90 | -1.3 | 2,956,900 |
| 10/20 | 7,480 | 7,630 | 7,040 | 7,190 | -430 | -5.6 | 2,971,300 |
| 10/13 | 7,130 | 7,810 | 7,090 | 7,620 | +690 | +10.0 | 2,718,400 |
▶︎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