9744東証P貸借
業種 サービス業
メイテックグループホールディングス 株価時系列データ
PTS
2,816.1
円
(17:26)
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 |
|---|---|
| 3,456.0 (24/07/16) | 2,685.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,456.0 (24/07/16) | 2,765.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,815.0 | 2,840.5 | 2,811.0 | 2,826.0 | -4.0 | -0.1 | 301,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,860.5 | 2,874.0 | 2,830.0 | 2,830.0 | -37.0 | -1.3 | 255,000 |
| 11/20 | 2,850.0 | 2,876.5 | 2,850.0 | 2,867.0 | +0.5 | +0.0 | 260,600 |
| 11/19 | 2,870.0 | 2,895.5 | 2,866.5 | 2,866.5 | +0.5 | +0.0 | 254,700 |
| 11/18 | 2,865.0 | 2,876.5 | 2,842.5 | 2,866.0 | -7.0 | -0.2 | 319,800 |
| 11/15 | 2,888.0 | 2,900.5 | 2,871.0 | 2,873.0 | -56.5 | -1.9 | 443,000 |
| 11/14 | 2,943.0 | 2,959.5 | 2,929.5 | 2,929.5 | -30.5 | -1.0 | 273,400 |
| 11/13 | 2,945.0 | 2,984.0 | 2,945.0 | 2,960.0 | +21.0 | +0.7 | 303,500 |
| 11/12 | 2,940.0 | 2,968.0 | 2,930.0 | 2,939.0 | +9.0 | +0.3 | 315,400 |
| 11/11 | 2,979.0 | 2,990.0 | 2,919.0 | 2,930.0 | -58.5 | -2.0 | 495,800 |
| 11/8 | 2,983.0 | 2,998.5 | 2,974.0 | 2,988.5 | +13.5 | +0.5 | 346,300 |
| 11/7 | 2,940.0 | 2,975.0 | 2,925.5 | 2,975.0 | +38.5 | +1.3 | 572,500 |
| 11/6 | 2,907.0 | 2,948.0 | 2,903.0 | 2,936.5 | +40.5 | +1.4 | 460,200 |
| 11/5 | 2,920.0 | 2,924.0 | 2,891.5 | 2,896.0 | -11.5 | -0.4 | 567,400 |
| 11/1 | 2,915.0 | 2,928.0 | 2,871.0 | 2,907.5 | -31.0 | -1.1 | 767,500 |
| 10/31 | 3,140.0 | 3,156.0 | 2,915.0 | 2,938.5 | -195.5 | -6.2 | 912,700 |
| 10/30 | 3,100.0 | 3,134.0 | 3,091.0 | 3,134.0 | +44.0 | +1.4 | 792,500 |
| 10/29 | 3,065.0 | 3,090.0 | 3,060.0 | 3,090.0 | +4.0 | +0.1 | 367,200 |
| 10/28 | 3,065.0 | 3,098.0 | 3,055.0 | 3,086.0 | +18.0 | +0.6 | 246,300 |
| 10/25 | 3,095.0 | 3,100.0 | 3,044.0 | 3,068.0 | -52.0 | -1.7 | 343,500 |
| 10/24 | 3,118.0 | 3,129.0 | 3,102.0 | 3,120.0 | -16.0 | -0.5 | 285,100 |
| 10/23 | 3,158.0 | 3,168.0 | 3,126.0 | 3,136.0 | -10.0 | -0.3 | 195,700 |
| 10/22 | 3,194.0 | 3,194.0 | 3,133.0 | 3,146.0 | -52.0 | -1.6 | 267,800 |
| 10/21 | 3,200.0 | 3,202.0 | 3,181.0 | 3,198.0 | +5.0 | +0.2 | 198,700 |
| 10/18 | 3,201.0 | 3,219.0 | 3,192.0 | 3,193.0 | -17.0 | -0.5 | 163,900 |
| 10/17 | 3,224.0 | 3,230.0 | 3,204.0 | 3,210.0 | -10.0 | -0.3 | 136,200 |
| 10/16 | 3,237.0 | 3,287.0 | 3,218.0 | 3,220.0 | -37.0 | -1.1 | 158,900 |
| 10/15 | 3,238.0 | 3,263.0 | 3,231.0 | 3,257.0 | +22.0 | +0.7 | 284,300 |
| 10/11 | 3,239.0 | 3,259.0 | 3,230.0 | 3,235.0 | -12.0 | -0.4 | 159,900 |
| 10/10 | 3,285.0 | 3,287.0 | 3,241.0 | 3,247.0 | -34.0 | -1.0 | 205,800 |
| 10/9 | 3,257.0 | 3,289.0 | 3,247.0 | 3,281.0 | +54.0 | +1.7 | 213,900 |
▶︎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
