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 | 1,761.5 | 1,795.0 | 1,756.5 | 1,784.5 | +39.0 | +2.2 | 491,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 822.6 | 832.3 | 810.6 | 820.6 | -2.0 | -0.2 | 1,473,015 |
| 6/4 | 803.3 | 832.3 | 791.6 | 822.6 | +25.3 | +3.2 | 2,590,226 |
| 5/28 | 786.6 | 802.9 | 776.3 | 797.3 | +11.0 | +1.4 | 1,673,717 |
| 5/21 | 799.6 | 809.9 | 774.6 | 786.3 | +6.7 | +0.9 | 1,722,317 |
| 5/14 | 776.9 | 814.9 | 757.3 | 779.6 | +7.3 | +1.0 | 3,447,634 |
| 5/7 | 758.9 | 777.9 | 751.6 | 772.3 | +36.7 | +5.0 | 1,191,312 |
| 4/30 | 751.3 | 760.9 | 734.6 | 735.6 | -15.7 | -2.1 | 1,584,616 |
| 4/23 | 761.3 | 777.9 | 739.9 | 751.3 | -11.6 | -1.5 | 1,870,519 |
| 4/16 | 759.9 | 771.6 | 747.3 | 762.9 | +10.6 | +1.4 | 1,522,515 |
| 4/9 | 761.6 | 781.9 | 743.3 | 752.3 | +3.0 | +0.4 | 2,130,621 |
| 4/2 | 742.3 | 752.9 | 728.3 | 749.3 | +17.7 | +2.4 | 3,858,639 |
| 3/26 | 760.9 | 765.9 | 701.9 | 731.6 | -37.3 | -4.9 | 4,072,541 |
| 3/19 | 752.6 | 775.6 | 743.3 | 768.9 | +22.6 | +3.0 | 3,430,834 |
| 3/12 | 714.9 | 749.6 | 692.3 | 746.3 | +34.0 | +4.8 | 3,581,736 |
| 3/5 | 683.9 | 715.9 | 683.6 | 712.3 | +38.0 | +5.6 | 2,589,626 |
| 2/26 | 706.6 | 714.6 | 673.9 | 674.3 | -23.6 | -3.4 | 1,804,818 |
| 2/19 | 733.3 | 736.6 | 688.3 | 697.9 | -38.4 | -5.2 | 2,348,423 |
| 2/12 | 741.9 | 747.9 | 728.9 | 736.3 | -9.3 | -1.3 | 1,879,219 |
| 2/5 | 732.9 | 772.9 | 732.6 | 745.6 | +13.7 | +1.9 | 2,121,621 |
| 1/29 | 695.6 | 792.6 | 692.9 | 731.9 | +38.3 | +5.5 | 5,542,855 |
| 1/22 | 706.6 | 722.3 | 686.9 | 693.6 | -15.0 | -2.1 | 1,694,717 |
| 1/15 | 664.3 | 735.3 | 661.3 | 708.6 | +58.0 | +8.9 | 2,995,530 |
| 1/8 | 672.6 | 673.3 | 640.3 | 650.6 | -24.3 | -3.6 | 2,006,420 |
| 12/30 | 659.9 | 681.3 | 648.3 | 674.9 | +23.3 | +3.6 | 1,068,311 |
| 12/25 | 657.6 | 662.3 | 629.6 | 651.6 | -5.7 | -0.9 | 1,305,013 |
| 12/18 | 670.6 | 680.9 | 652.3 | 657.3 | -15.6 | -2.3 | 1,930,819 |
| 12/11 | 695.9 | 698.9 | 664.6 | 672.9 | -23.4 | -3.4 | 1,315,213 |
| 12/4 | 694.6 | 714.9 | 686.6 | 696.3 | +5.7 | +0.8 | 2,855,429 |
| 11/27 | 682.9 | 699.9 | 675.9 | 690.6 | +8.7 | +1.3 | 2,101,521 |
| 11/20 | 666.6 | 684.9 | 645.6 | 681.9 | +19.3 | +2.9 | 3,027,930 |
▶︎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
