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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,179.9 | 2,333.3 | 2,176.6 | 2,316.6 | +150.0 | +6.9 | 6,070,861 |
| 9/15 | 2,263.3 | 2,303.3 | 2,166.6 | 2,166.6 | -96.7 | -4.3 | 7,302,373 |
| 9/8 | 2,249.9 | 2,389.9 | 2,229.9 | 2,263.3 | +20.0 | +0.9 | 7,490,175 |
| 9/1 | 2,089.9 | 2,286.6 | 2,079.9 | 2,243.3 | +170.0 | +8.2 | 8,826,988 |
| 8/25 | 2,043.3 | 2,143.3 | 2,013.3 | 2,073.3 | +10.0 | +0.5 | 5,503,255 |
| 8/18 | 2,119.9 | 2,216.6 | 2,009.9 | 2,063.3 | -60.0 | -2.8 | 11,203,312 |
| 8/10 | 2,106.6 | 2,133.3 | 2,039.9 | 2,123.3 | -10.0 | -0.5 | 6,115,561 |
| 8/4 | 1,963.3 | 2,166.6 | 1,943.3 | 2,133.3 | +200.0 | +10.4 | 13,555,035 |
| 7/28 | 1,926.6 | 1,976.6 | 1,903.3 | 1,933.3 | +33.4 | +1.8 | 4,163,742 |
| 7/21 | 1,933.3 | 1,999.9 | 1,863.3 | 1,899.9 | +13.3 | +0.7 | 4,547,145 |
| 7/14 | 1,929.9 | 1,956.6 | 1,819.9 | 1,886.6 | -43.3 | -2.2 | 5,571,656 |
| 7/7 | 2,006.6 | 2,039.9 | 1,923.3 | 1,929.9 | -50.0 | -2.5 | 5,778,058 |
| 6/30 | 1,873.3 | 2,016.6 | 1,849.9 | 1,979.9 | +50.0 | +2.6 | 7,302,373 |
| 6/23 | 2,023.3 | 2,043.3 | 1,903.3 | 1,929.9 | -126.7 | -6.2 | 12,167,221 |
| 6/16 | 1,743.3 | 2,143.3 | 1,726.6 | 2,056.6 | +340.0 | +19.8 | 18,414,184 |
| 6/9 | 1,713.3 | 1,739.9 | 1,664.9 | 1,716.6 | +33.3 | +2.0 | 5,916,359 |
| 6/2 | 1,776.6 | 1,776.6 | 1,644.9 | 1,683.3 | 0 | 0.0 | 10,204,002 |
| 5/26 | 1,586.6 | 1,743.3 | 1,549.9 | 1,683.3 | +98.4 | +6.2 | 6,863,169 |
| 5/19 | 1,469.9 | 1,604.9 | 1,436.6 | 1,584.9 | +121.6 | +8.3 | 4,678,247 |
| 5/12 | 1,249.9 | 1,516.6 | 1,244.9 | 1,463.3 | +215.0 | +17.2 | 11,536,915 |
| 5/2 | 1,238.3 | 1,248.3 | 1,209.9 | 1,248.3 | +10.0 | +0.8 | 1,822,818 |
| 4/28 | 1,223.3 | 1,256.6 | 1,209.9 | 1,238.3 | +11.7 | +1.0 | 3,764,738 |
| 4/21 | 1,219.9 | 1,244.9 | 1,203.3 | 1,226.6 | +15.0 | +1.2 | 2,439,924 |
| 4/14 | 1,188.3 | 1,224.9 | 1,168.3 | 1,211.6 | +36.7 | +3.1 | 2,692,527 |
| 4/7 | 1,268.3 | 1,271.6 | 1,166.6 | 1,174.9 | -78.4 | -6.3 | 3,085,231 |
| 3/31 | 1,204.9 | 1,256.6 | 1,184.9 | 1,253.3 | +50.0 | +4.2 | 3,498,035 |
| 3/24 | 1,184.9 | 1,203.3 | 1,156.6 | 1,203.3 | +20.0 | +1.7 | 2,651,426 |
| 3/17 | 1,206.6 | 1,214.9 | 1,148.3 | 1,183.3 | -46.6 | -3.8 | 4,219,242 |
| 3/10 | 1,263.3 | 1,271.6 | 1,229.9 | 1,229.9 | -28.4 | -2.3 | 4,426,244 |
| 3/3 | 1,251.6 | 1,284.9 | 1,241.6 | 1,258.3 | +16.7 | +1.4 | 4,938,649 |
▶︎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
