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 | 1,767.0 | 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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,166.6 | 1,244.9 | 1,161.6 | 1,241.6 | +76.7 | +6.6 | 3,073,831 |
| 2/17 | 1,156.6 | 1,198.3 | 1,151.6 | 1,164.9 | +8.3 | +0.7 | 5,285,453 |
| 2/10 | 1,133.3 | 1,176.6 | 1,111.6 | 1,156.6 | +31.7 | +2.8 | 3,307,233 |
| 2/3 | 1,118.3 | 1,196.6 | 1,106.6 | 1,124.9 | +6.6 | +0.6 | 6,994,570 |
| 1/27 | 1,088.3 | 1,138.3 | 1,079.9 | 1,118.3 | +46.7 | +4.4 | 2,940,629 |
| 1/20 | 1,084.9 | 1,099.9 | 1,049.9 | 1,071.6 | -25.0 | -2.3 | 2,908,829 |
| 1/13 | 1,078.3 | 1,101.6 | 1,058.3 | 1,096.6 | +50.0 | +4.8 | 4,978,250 |
| 1/6 | 1,048.3 | 1,059.9 | 1,018.3 | 1,046.6 | -1.7 | -0.2 | 2,006,420 |
| 12/30 | 1,043.3 | 1,064.9 | 1,019.9 | 1,048.3 | +6.7 | +0.6 | 1,738,817 |
| 12/23 | 1,154.9 | 1,163.3 | 1,028.3 | 1,041.6 | -123.3 | -10.6 | 3,957,940 |
| 12/16 | 1,166.6 | 1,193.3 | 1,151.6 | 1,164.9 | -1.7 | -0.2 | 3,086,731 |
| 12/9 | 1,123.3 | 1,176.6 | 1,096.6 | 1,166.6 | +46.7 | +4.2 | 3,154,831 |
| 12/2 | 1,196.6 | 1,206.6 | 1,101.6 | 1,119.9 | -75.0 | -6.3 | 3,289,533 |
| 11/25 | 1,129.9 | 1,211.6 | 1,129.9 | 1,194.9 | +65.0 | +5.8 | 2,389,224 |
| 11/18 | 1,156.6 | 1,156.6 | 1,119.9 | 1,129.9 | -36.7 | -3.2 | 3,125,731 |
| 11/11 | 1,151.6 | 1,181.6 | 1,119.9 | 1,166.6 | +15.0 | +1.3 | 5,094,351 |
| 11/4 | 950.9 | 1,171.6 | 950.9 | 1,151.6 | +218.3 | +23.4 | 10,091,501 |
| 10/28 | 924.9 | 960.3 | 921.9 | 933.3 | +24.4 | +2.7 | 3,023,730 |
| 10/21 | 912.3 | 929.6 | 902.3 | 908.9 | -16.4 | -1.8 | 2,495,725 |
| 10/14 | 938.6 | 943.6 | 909.3 | 925.3 | -37.6 | -3.9 | 2,079,021 |
| 10/7 | 904.6 | 981.3 | 904.6 | 962.9 | +58.3 | +6.4 | 2,836,828 |
| 9/30 | 909.9 | 935.6 | 894.9 | 904.6 | -21.0 | -2.3 | 4,069,541 |
| 9/22 | 942.9 | 951.9 | 910.6 | 925.6 | -10.3 | -1.1 | 2,129,121 |
| 9/16 | 983.6 | 983.6 | 933.6 | 935.9 | -34.0 | -3.5 | 2,529,025 |
| 9/9 | 960.6 | 979.6 | 948.3 | 969.9 | -0.4 | +0.0 | 2,422,824 |
| 9/2 | 948.6 | 1,011.6 | 942.9 | 970.3 | +6.7 | +0.7 | 4,402,244 |
| 8/26 | 934.9 | 970.6 | 934.9 | 963.6 | +13.0 | +1.4 | 2,178,322 |
| 8/19 | 949.9 | 951.9 | 933.9 | 950.6 | +0.7 | +0.1 | 1,902,019 |
| 8/12 | 948.6 | 950.6 | 912.3 | 949.9 | -5.4 | -0.6 | 1,927,519 |
| 8/5 | 912.9 | 959.6 | 908.9 | 955.3 | +55.7 | +6.2 | 4,769,448 |
▶︎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
