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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 906.3 | 931.9 | 901.6 | 917.3 | +7.0 | +0.8 | 1,260,013 |
| 12/24 | 861.3 | 917.9 | 843.3 | 910.3 | +35.7 | +4.1 | 2,292,623 |
| 12/17 | 906.6 | 909.6 | 871.3 | 874.6 | -22.3 | -2.5 | 1,442,714 |
| 12/10 | 856.6 | 919.6 | 851.3 | 896.9 | +35.6 | +4.1 | 2,284,223 |
| 12/3 | 856.6 | 883.6 | 840.3 | 861.3 | -22.6 | -2.6 | 2,940,929 |
| 11/26 | 936.6 | 950.9 | 866.3 | 883.9 | -41.0 | -4.4 | 1,908,019 |
| 11/19 | 933.6 | 936.9 | 883.6 | 924.9 | +8.6 | +0.9 | 2,629,526 |
| 11/12 | 919.9 | 921.9 | 863.3 | 916.3 | -9.0 | -1.0 | 2,751,327 |
| 11/5 | 930.9 | 946.6 | 900.9 | 925.3 | +35.0 | +3.9 | 4,842,648 |
| 10/29 | 845.6 | 898.3 | 841.6 | 890.3 | +42.0 | +5.0 | 2,760,928 |
| 10/22 | 852.3 | 881.3 | 837.3 | 848.3 | +0.4 | +0.1 | 2,107,821 |
| 10/15 | 828.6 | 849.9 | 798.6 | 847.9 | +29.3 | +3.6 | 2,264,723 |
| 10/8 | 857.3 | 861.9 | 786.6 | 818.6 | -26.3 | -3.1 | 3,460,235 |
| 10/1 | 947.6 | 954.3 | 840.3 | 844.9 | -98.7 | -10.5 | 2,950,229 |
| 9/24 | 908.3 | 945.6 | 908.3 | 943.6 | -4.3 | -0.5 | 1,350,913 |
| 9/17 | 952.3 | 978.3 | 929.9 | 947.9 | -6.7 | -0.7 | 3,062,131 |
| 9/10 | 913.3 | 954.6 | 898.3 | 954.6 | +58.0 | +6.5 | 2,535,025 |
| 9/3 | 851.3 | 911.9 | 847.6 | 896.6 | +56.0 | +6.7 | 2,771,128 |
| 8/27 | 796.3 | 862.9 | 793.6 | 840.6 | +48.3 | +6.1 | 2,483,725 |
| 8/20 | 892.3 | 892.3 | 788.9 | 792.3 | -105.6 | -11.8 | 2,814,328 |
| 8/13 | 899.9 | 923.3 | 890.6 | 897.9 | -3.0 | -0.3 | 2,301,323 |
| 8/6 | 952.3 | 962.9 | 892.6 | 900.9 | -32.7 | -3.5 | 3,545,735 |
| 7/30 | 898.9 | 973.6 | 893.6 | 933.6 | +54.0 | +6.1 | 6,177,962 |
| 7/21 | 881.6 | 891.6 | 864.6 | 879.6 | -11.7 | -1.3 | 1,277,713 |
| 7/16 | 881.3 | 914.9 | 868.9 | 891.3 | +26.0 | +3.0 | 2,572,226 |
| 7/9 | 883.3 | 904.9 | 847.9 | 865.3 | -24.6 | -2.8 | 1,914,619 |
| 7/2 | 863.6 | 898.6 | 861.9 | 889.9 | +32.0 | +3.7 | 2,435,124 |
| 6/25 | 862.6 | 883.6 | 849.9 | 857.9 | -15.7 | -1.8 | 2,048,720 |
| 6/18 | 831.6 | 889.6 | 824.6 | 873.6 | +53.0 | +6.5 | 2,923,229 |
| 6/11 | 822.6 | 832.3 | 810.6 | 820.6 | -2.0 | -0.2 | 1,473,015 |
▶︎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
