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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 896.6 | 927.9 | 886.6 | 899.6 | 0 | 0.0 | 2,454,625 |
| 7/22 | 882.6 | 902.6 | 870.3 | 899.6 | +22.3 | +2.5 | 2,029,820 |
| 7/15 | 876.9 | 884.6 | 841.3 | 877.3 | +19.4 | +2.3 | 2,631,326 |
| 7/8 | 849.3 | 874.6 | 829.3 | 857.9 | +13.0 | +1.5 | 3,354,033 |
| 7/1 | 885.3 | 897.9 | 833.6 | 844.9 | -27.7 | -3.2 | 4,277,143 |
| 6/24 | 895.3 | 903.6 | 845.3 | 872.6 | -10.0 | -1.1 | 3,723,937 |
| 6/17 | 955.6 | 964.9 | 875.6 | 882.6 | -101.7 | -10.3 | 3,956,139 |
| 6/10 | 963.3 | 1,016.6 | 953.3 | 984.3 | +11.4 | +1.2 | 3,457,535 |
| 6/3 | 951.6 | 972.9 | 940.6 | 972.9 | +42.3 | +4.6 | 3,478,235 |
| 5/27 | 928.9 | 940.9 | 911.6 | 930.6 | +3.7 | +0.4 | 2,114,421 |
| 5/20 | 938.3 | 951.6 | 884.9 | 926.9 | +2.0 | +0.2 | 3,139,231 |
| 5/13 | 930.9 | 939.9 | 876.3 | 924.9 | -4.4 | -0.5 | 3,661,237 |
| 5/6 | 901.9 | 929.6 | 893.3 | 929.3 | +22.4 | +2.5 | 1,019,710 |
| 4/28 | 852.3 | 906.9 | 840.6 | 906.9 | +33.0 | +3.8 | 2,322,623 |
| 4/22 | 867.9 | 905.9 | 856.9 | 873.9 | -10.7 | -1.2 | 1,808,418 |
| 4/15 | 892.9 | 899.9 | 839.9 | 884.6 | -8.3 | -0.9 | 2,387,724 |
| 4/8 | 892.9 | 937.9 | 869.9 | 892.9 | +1.3 | +0.2 | 3,308,133 |
| 4/1 | 894.6 | 914.3 | 865.9 | 891.6 | +0.3 | +0.0 | 3,789,638 |
| 3/25 | 847.6 | 895.9 | 837.9 | 891.3 | +59.7 | +7.2 | 2,493,925 |
| 3/18 | 811.3 | 838.6 | 800.6 | 831.6 | +19.0 | +2.3 | 3,550,535 |
| 3/11 | 813.3 | 849.3 | 780.3 | 812.6 | -22.7 | -2.7 | 4,058,441 |
| 3/4 | 878.3 | 902.9 | 831.6 | 835.3 | -36.6 | -4.2 | 2,910,929 |
| 2/25 | 862.6 | 882.3 | 838.3 | 871.9 | -3.7 | -0.4 | 1,779,918 |
| 2/18 | 856.3 | 900.9 | 856.3 | 875.6 | -18.0 | -2.0 | 2,126,121 |
| 2/10 | 899.3 | 913.6 | 871.6 | 893.6 | -12.7 | -1.4 | 2,229,022 |
| 2/4 | 806.6 | 920.3 | 801.9 | 906.3 | +111.7 | +14.1 | 5,436,654 |
| 1/28 | 805.3 | 830.3 | 766.9 | 794.6 | -21.0 | -2.6 | 2,695,827 |
| 1/21 | 887.3 | 892.3 | 804.3 | 815.6 | -69.0 | -7.8 | 2,383,824 |
| 1/14 | 884.9 | 901.6 | 871.6 | 884.6 | -3.7 | -0.4 | 1,714,517 |
| 1/7 | 932.6 | 932.6 | 878.9 | 888.3 | -29.0 | -3.2 | 1,551,615 |
▶︎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
