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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 682.3 | 691.6 | 656.6 | 662.6 | -15.7 | -2.3 | 3,132,931 |
| 11/6 | 621.3 | 694.9 | 620.6 | 678.3 | +59.4 | +9.6 | 4,825,848 |
| 10/30 | 626.9 | 636.9 | 612.9 | 618.9 | -12.4 | -2.0 | 1,713,317 |
| 10/23 | 617.6 | 634.6 | 611.6 | 631.3 | +17.0 | +2.8 | 2,042,120 |
| 10/16 | 641.6 | 642.3 | 613.9 | 614.3 | -25.6 | -4.0 | 1,603,216 |
| 10/9 | 652.3 | 655.9 | 634.3 | 639.9 | -5.7 | -0.9 | 1,836,018 |
| 10/2 | 643.3 | 666.3 | 637.6 | 645.6 | +10.3 | +1.6 | 2,515,825 |
| 9/25 | 640.6 | 657.6 | 630.9 | 635.3 | -11.0 | -1.7 | 1,513,815 |
| 9/18 | 630.3 | 659.3 | 627.9 | 646.3 | +17.0 | +2.7 | 2,061,021 |
| 9/11 | 596.6 | 636.6 | 592.6 | 629.3 | +29.7 | +5.0 | 2,707,827 |
| 9/4 | 599.9 | 625.3 | 587.3 | 599.6 | +9.7 | +1.6 | 2,342,423 |
| 8/28 | 592.6 | 614.9 | 582.3 | 589.9 | -3.7 | -0.6 | 2,773,528 |
| 8/21 | 567.9 | 595.9 | 558.3 | 593.6 | +22.7 | +4.0 | 2,585,126 |
| 8/14 | 545.9 | 582.6 | 545.6 | 570.9 | +30.6 | +5.7 | 1,914,619 |
| 8/7 | 529.6 | 560.9 | 523.6 | 540.3 | +13.4 | +2.5 | 2,783,728 |
| 7/31 | 537.6 | 614.3 | 526.6 | 526.9 | -25.4 | -4.6 | 5,252,152 |
| 7/22 | 538.9 | 560.6 | 530.3 | 552.3 | +15.4 | +2.9 | 1,633,216 |
| 7/17 | 502.3 | 548.9 | 501.9 | 536.9 | +44.6 | +9.1 | 2,441,724 |
| 7/10 | 496.6 | 510.9 | 491.6 | 492.3 | -5.6 | -1.1 | 1,854,619 |
| 7/3 | 512.9 | 531.9 | 494.3 | 497.9 | -17.4 | -3.4 | 1,981,220 |
| 6/26 | 516.9 | 534.9 | 504.3 | 515.3 | -0.6 | -0.1 | 2,085,321 |
| 6/19 | 520.9 | 523.3 | 496.9 | 515.9 | -7.4 | -1.4 | 3,910,539 |
| 6/12 | 572.6 | 575.9 | 517.6 | 523.3 | -40.3 | -7.2 | 1,943,119 |
| 6/5 | 576.3 | 591.3 | 553.9 | 563.6 | -14.0 | -2.4 | 3,401,434 |
| 5/29 | 549.3 | 593.3 | 541.3 | 577.6 | +41.3 | +7.7 | 2,626,826 |
| 5/22 | 515.6 | 554.9 | 505.6 | 536.3 | +23.0 | +4.5 | 2,248,822 |
| 5/15 | 503.6 | 535.9 | 500.6 | 513.3 | +12.4 | +2.5 | 4,692,347 |
| 5/8 | 469.9 | 518.6 | 466.6 | 500.9 | +25.6 | +5.4 | 1,465,815 |
| 5/1 | 467.6 | 504.3 | 462.3 | 475.3 | +15.4 | +3.4 | 1,461,315 |
| 4/24 | 470.6 | 475.9 | 446.9 | 459.9 | -10.7 | -2.3 | 1,649,716 |
▶︎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
