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
取引時間外
(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 | 1,761.5 | 1,795.0 | 1,756.5 | 1,784.5 | +39.0 | +2.2 | 491,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 483.6 | 494.9 | 474.6 | 493.6 | +0.3 | +0.1 | 2,860,229 |
| 9/13 | 482.3 | 503.3 | 471.3 | 493.3 | +13.4 | +2.8 | 2,538,025 |
| 9/6 | 454.6 | 487.9 | 452.9 | 479.9 | +25.3 | +5.6 | 2,181,322 |
| 8/30 | 436.6 | 456.9 | 428.3 | 454.6 | +1.0 | +0.2 | 2,437,824 |
| 8/23 | 457.9 | 468.3 | 451.6 | 453.6 | +1.7 | +0.4 | 1,326,313 |
| 8/16 | 435.3 | 456.3 | 429.3 | 451.9 | +8.0 | +1.8 | 2,238,922 |
| 8/9 | 467.9 | 475.6 | 436.9 | 443.9 | -30.0 | -6.3 | 4,031,440 |
| 8/2 | 539.3 | 539.3 | 466.9 | 473.9 | -65.4 | -12.1 | 4,745,447 |
| 7/26 | 501.9 | 549.9 | 501.9 | 539.3 | +39.7 | +8.0 | 2,341,523 |
| 7/19 | 506.6 | 508.3 | 481.3 | 499.6 | -5.7 | -1.1 | 1,704,017 |
| 7/12 | 512.9 | 520.3 | 499.9 | 505.3 | -13.3 | -2.6 | 1,770,618 |
| 7/5 | 494.9 | 520.9 | 493.3 | 518.6 | +43.7 | +9.2 | 3,339,933 |
| 6/28 | 471.9 | 477.9 | 443.3 | 474.9 | +0.6 | +0.1 | 3,649,836 |
| 6/21 | 445.9 | 476.6 | 435.6 | 474.3 | +27.0 | +6.0 | 3,646,836 |
| 6/14 | 462.3 | 468.9 | 443.3 | 447.3 | -10.0 | -2.2 | 2,431,224 |
| 6/7 | 421.6 | 458.9 | 419.6 | 457.3 | +32.7 | +7.7 | 2,871,929 |
| 5/31 | 423.3 | 429.6 | 412.9 | 424.6 | +3.7 | +0.9 | 2,526,025 |
| 5/24 | 447.3 | 451.9 | 409.9 | 420.9 | -29.7 | -6.6 | 3,444,634 |
| 5/17 | 495.9 | 499.3 | 442.3 | 450.6 | -45.3 | -9.1 | 3,579,336 |
| 5/10 | 521.9 | 536.3 | 464.3 | 495.9 | -38.4 | -7.2 | 5,305,253 |
| 4/26 | 538.6 | 551.3 | 527.3 | 534.3 | -4.3 | -0.8 | 2,092,221 |
| 4/19 | 535.6 | 549.6 | 528.3 | 538.6 | +14.7 | +2.8 | 1,737,317 |
| 4/12 | 544.6 | 548.3 | 522.3 | 523.9 | -18.0 | -3.3 | 2,717,727 |
| 4/5 | 516.6 | 545.6 | 516.6 | 541.9 | +38.6 | +7.7 | 3,327,633 |
| 3/29 | 505.3 | 511.3 | 488.6 | 503.3 | -18.0 | -3.5 | 4,297,543 |
| 3/22 | 496.6 | 523.3 | 492.6 | 521.3 | +32.4 | +6.6 | 2,246,422 |
| 3/15 | 514.3 | 527.6 | 486.6 | 488.9 | -28.4 | -5.5 | 3,128,131 |
| 3/8 | 534.9 | 550.6 | 510.6 | 517.3 | -8.0 | -1.5 | 3,240,332 |
| 3/1 | 532.6 | 534.9 | 516.9 | 525.3 | -1.0 | -0.2 | 2,128,821 |
| 2/22 | 522.9 | 539.6 | 508.9 | 526.3 | ー | ー | 3,301,233 |
▶︎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
