！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,181.0 (24/02/02) | 2,236.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,181.0 (24/02/02) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,855.0 | 2,855.0 | 2,790.5 | 2,801.0 | -54.5 | -1.9 | 302,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,850.0 | 2,877.0 | 2,832.5 | 2,855.5 | +1.5 | +0.1 | 231,300 |
| 4/17 | 2,880.0 | 2,897.5 | 2,826.0 | 2,854.0 | -36.0 | -1.3 | 167,900 |
| 4/16 | 2,914.0 | 2,920.5 | 2,890.0 | 2,890.0 | -22.5 | -0.8 | 171,700 |
| 4/15 | 2,877.0 | 2,918.5 | 2,877.0 | 2,912.5 | -9.5 | -0.3 | 159,400 |
| 4/12 | 2,909.5 | 2,929.0 | 2,903.0 | 2,922.0 | +13.0 | +0.5 | 162,300 |
| 4/11 | 2,866.0 | 2,913.5 | 2,864.5 | 2,909.0 | +5.0 | +0.2 | 260,200 |
| 4/10 | 2,900.0 | 2,930.5 | 2,896.5 | 2,904.0 | -8.5 | -0.3 | 232,500 |
| 4/9 | 2,885.5 | 2,918.0 | 2,877.0 | 2,912.5 | +32.0 | +1.1 | 201,900 |
| 4/8 | 2,904.0 | 2,906.5 | 2,849.5 | 2,880.5 | +5.0 | +0.2 | 195,000 |
| 4/5 | 2,883.0 | 2,884.0 | 2,847.0 | 2,875.5 | -5.0 | -0.2 | 160,200 |
| 4/4 | 2,892.5 | 2,899.5 | 2,868.0 | 2,880.5 | -8.5 | -0.3 | 292,200 |
| 4/3 | 2,890.0 | 2,912.5 | 2,865.0 | 2,889.0 | -7.5 | -0.3 | 239,000 |
| 4/2 | 2,925.0 | 2,928.5 | 2,862.5 | 2,896.5 | -64.5 | -2.2 | 332,800 |
| 4/1 | 2,990.0 | 2,995.0 | 2,938.5 | 2,961.0 | -26.0 | -0.9 | 205,900 |
| 3/29 | 2,929.0 | 2,991.5 | 2,924.0 | 2,987.0 | +67.5 | +2.3 | 262,900 |
| 3/28 | 3,020.0 | 3,020.0 | 2,905.5 | 2,919.5 | -172.5 | -5.6 | 309,700 |
| 3/27 | 3,099.0 | 3,110.0 | 3,078.0 | 3,092.0 | +42.0 | +1.4 | 348,700 |
| 3/26 | 3,020.0 | 3,056.0 | 3,020.0 | 3,050.0 | +32.0 | +1.1 | 192,300 |
| 3/25 | 3,076.0 | 3,077.0 | 3,011.0 | 3,018.0 | -58.0 | -1.9 | 177,700 |
| 3/22 | 3,038.0 | 3,076.0 | 3,022.0 | 3,076.0 | +23.0 | +0.8 | 293,500 |
| 3/21 | 3,050.0 | 3,064.0 | 3,031.0 | 3,053.0 | +28.0 | +0.9 | 273,000 |
| 3/19 | 3,001.0 | 3,030.0 | 2,978.0 | 3,025.0 | +29.0 | +1.0 | 200,400 |
| 3/18 | 2,995.0 | 3,033.0 | 2,984.5 | 2,996.0 | +30.0 | +1.0 | 225,200 |
| 3/15 | 2,951.0 | 2,981.5 | 2,942.5 | 2,966.0 | 0 | 0.0 | 258,200 |
| 3/14 | 2,976.5 | 2,976.5 | 2,914.5 | 2,966.0 | -2.0 | -0.1 | 200,000 |
| 3/13 | 3,003.0 | 3,022.0 | 2,961.0 | 2,968.0 | -30.0 | -1.0 | 172,600 |
| 3/12 | 2,970.0 | 3,000.0 | 2,931.0 | 2,998.0 | -0.5 | +0.0 | 275,100 |
| 3/11 | 3,004.0 | 3,053.0 | 2,971.5 | 2,998.5 | -9.5 | -0.3 | 300,700 |
| 3/8 | 2,997.5 | 3,039.0 | 2,976.5 | 3,008.0 | +8.0 | +0.3 | 300,800 |
| 3/7 | 3,047.0 | 3,058.0 | 2,993.5 | 3,000.0 | -41.0 | -1.4 | 241,100 |
▶︎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