！決算発表予定日 2025/01/14
4016東証S信用
業種 情報・通信業
ＭＩＴ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 |
|---|---|
| 825 (24/01/26) | 561 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 825 (24/01/26) | 594 (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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 706 | 708 | 697 | 697 | -12 | -1.7 | 13,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,153 | 1,181 | 1,120 | 1,140 | -13 | -1.1 | 18,700 |
| 6/25 | 1,226 | 1,226 | 1,145 | 1,153 | -75 | -6.1 | 24,000 |
| 6/18 | 1,193 | 1,254 | 1,158 | 1,228 | +34 | +2.9 | 53,200 |
| 6/11 | 1,176 | 1,235 | 1,143 | 1,194 | +18 | +1.5 | 46,700 |
| 6/4 | 1,271 | 1,274 | 1,170 | 1,176 | -94 | -7.4 | 43,800 |
| 5/28 | 1,383 | 1,399 | 1,270 | 1,270 | -105 | -7.6 | 52,600 |
| 5/21 | 1,413 | 1,413 | 1,331 | 1,375 | -24 | -1.7 | 17,000 |
| 5/14 | 1,466 | 1,483 | 1,367 | 1,399 | -51 | -3.5 | 30,700 |
| 5/7 | 1,480 | 1,480 | 1,433 | 1,450 | +29 | +2.0 | 3,400 |
| 4/30 | 1,481 | 1,484 | 1,421 | 1,421 | -46 | -3.1 | 11,500 |
| 4/23 | 1,505 | 1,512 | 1,460 | 1,467 | -38 | -2.5 | 34,200 |
| 4/16 | 1,595 | 1,639 | 1,502 | 1,505 | -85 | -5.4 | 60,500 |
| 4/9 | 1,575 | 1,623 | 1,550 | 1,590 | +29 | +1.9 | 48,000 |
| 4/2 | 1,590 | 1,600 | 1,508 | 1,561 | +10 | +0.6 | 40,800 |
| 3/26 | 1,580 | 1,618 | 1,520 | 1,551 | -29 | -1.8 | 35,800 |
| 3/19 | 1,572 | 1,590 | 1,532 | 1,580 | +30 | +1.9 | 42,200 |
| 3/12 | 1,459 | 1,568 | 1,440 | 1,550 | +121 | +8.5 | 47,600 |
| 3/5 | 1,504 | 1,546 | 1,380 | 1,429 | -79 | -5.2 | 73,300 |
| 2/26 | 1,619 | 1,619 | 1,503 | 1,508 | -90 | -5.6 | 64,700 |
| 2/19 | 1,670 | 1,690 | 1,582 | 1,598 | -70 | -4.2 | 78,900 |
| 2/12 | 1,679 | 1,693 | 1,641 | 1,668 | 0 | 0.0 | 64,500 |
| 2/5 | 1,660 | 1,724 | 1,651 | 1,668 | -18 | -1.1 | 59,900 |
| 1/29 | 1,792 | 1,836 | 1,651 | 1,686 | -106 | -5.9 | 97,600 |
| 1/22 | 1,835 | 1,839 | 1,735 | 1,792 | -43 | -2.3 | 124,000 |
| 1/15 | 1,955 | 1,979 | 1,803 | 1,835 | -134 | -6.8 | 169,200 |
| 1/8 | 1,905 | 2,159 | 1,766 | 1,969 | +84 | +4.5 | 443,900 |
| 12/30 | 1,731 | 1,950 | 1,703 | 1,885 | +116 | +6.6 | 170,800 |
| 12/25 | 1,893 | 1,948 | 1,703 | 1,769 | -120 | -6.4 | 201,100 |
| 12/18 | 1,963 | 2,064 | 1,782 | 1,889 | -35 | -1.8 | 466,900 |
| 12/11 | 1,992 | 1,998 | 1,757 | 1,924 | -88 | -4.4 | 494,800 |
▶︎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
