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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,367.6 | 2,396.3 | 2,187.6 | 2,222.9 | -182.4 | -7.6 | 5,558,455 |
| 4/12 | 2,364.3 | 2,451.9 | 2,332.9 | 2,405.3 | +74.4 | +3.2 | 4,137,941 |
| 4/5 | 2,479.6 | 2,480.6 | 2,278.3 | 2,330.9 | -145.4 | -5.9 | 5,239,852 |
| 3/29 | 2,496.6 | 2,539.9 | 2,429.9 | 2,476.3 | -21.6 | -0.9 | 6,024,060 |
| 3/22 | 2,426.9 | 2,525.9 | 2,403.3 | 2,497.9 | +65.6 | +2.7 | 6,883,869 |
| 3/15 | 2,522.9 | 2,616.6 | 2,379.9 | 2,432.3 | -190.6 | -7.3 | 10,568,206 |
| 3/8 | 2,833.9 | 2,836.3 | 2,606.6 | 2,622.9 | -186.4 | -6.6 | 10,221,102 |
| 3/1 | 2,866.6 | 2,866.6 | 2,676.6 | 2,809.3 | -31.0 | -1.1 | 7,978,880 |
| 2/22 | 2,730.9 | 2,887.3 | 2,684.9 | 2,840.3 | +112.4 | +4.1 | 7,983,380 |
| 2/16 | 2,806.6 | 2,963.6 | 2,726.6 | 2,727.9 | -51.7 | -1.9 | 13,023,130 |
| 2/9 | 2,745.6 | 2,853.3 | 2,675.3 | 2,779.6 | +76.7 | +2.8 | 13,438,934 |
| 2/2 | 2,659.9 | 2,736.6 | 2,545.3 | 2,702.9 | +36.3 | +1.4 | 24,334,443 |
| 1/26 | 2,876.6 | 2,899.3 | 2,661.6 | 2,666.6 | -198.0 | -6.9 | 11,453,814 |
| 1/19 | 2,695.9 | 2,914.9 | 2,692.3 | 2,864.6 | +163.0 | +6.0 | 12,223,022 |
| 1/12 | 2,445.6 | 2,749.9 | 2,398.6 | 2,701.6 | +327.7 | +13.8 | 12,514,325 |
| 1/5 | 2,389.3 | 2,431.6 | 2,363.3 | 2,373.9 | -105.0 | -4.2 | 4,084,541 |
| 12/29 | 2,503.3 | 2,620.9 | 2,444.6 | 2,478.9 | -37.7 | -1.5 | 8,699,787 |
| 12/22 | 2,566.3 | 2,603.6 | 2,489.3 | 2,516.6 | -53.7 | -2.1 | 7,956,679 |
| 12/15 | 2,489.3 | 2,702.9 | 2,480.9 | 2,570.3 | +120.0 | +4.9 | 14,404,044 |
| 12/8 | 2,493.3 | 2,523.3 | 2,387.3 | 2,450.3 | -86.6 | -3.4 | 9,918,399 |
| 12/1 | 2,430.9 | 2,544.9 | 2,352.6 | 2,536.9 | +119.6 | +5.0 | 8,938,889 |
| 11/24 | 2,317.3 | 2,458.3 | 2,269.9 | 2,417.3 | +111.7 | +4.8 | 9,226,892 |
| 11/17 | 2,199.9 | 2,338.9 | 2,130.9 | 2,305.6 | +152.0 | +7.1 | 12,488,825 |
| 11/10 | 2,211.6 | 2,246.9 | 2,077.3 | 2,153.6 | +40.3 | +1.9 | 15,854,858 |
| 11/2 | 2,376.6 | 2,396.6 | 1,974.6 | 2,113.3 | -253.3 | -10.7 | 27,497,975 |
| 10/27 | 2,389.9 | 2,456.6 | 2,283.3 | 2,366.6 | -30.0 | -1.3 | 8,870,789 |
| 10/20 | 2,493.3 | 2,543.3 | 2,346.6 | 2,396.6 | -143.3 | -5.6 | 8,913,989 |
| 10/13 | 2,376.6 | 2,603.3 | 2,363.3 | 2,539.9 | +230.0 | +10.0 | 8,155,281 |
| 10/6 | 2,366.6 | 2,456.6 | 2,149.9 | 2,309.9 | -33.4 | -1.4 | 9,786,998 |
| 9/29 | 2,299.9 | 2,433.3 | 2,296.6 | 2,343.3 | +26.7 | +1.2 | 9,308,193 |
▶︎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
