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
2,810.4
円
(14:38)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,825.0 | 2,829.5 | 2,807.5 | 2,813.0 | -12.0 | -0.4 | 363,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 3,203.0 | 3,234.0 | 3,199.0 | 3,227.0 | +14.0 | +0.4 | 206,700 |
| 10/7 | 3,210.0 | 3,228.0 | 3,197.0 | 3,213.0 | +20.0 | +0.6 | 181,400 |
| 10/4 | 3,178.0 | 3,198.0 | 3,160.0 | 3,193.0 | +33.0 | +1.0 | 246,200 |
| 10/3 | 3,187.0 | 3,209.0 | 3,141.0 | 3,160.0 | +9.0 | +0.3 | 336,800 |
| 10/2 | 3,186.0 | 3,194.0 | 3,134.0 | 3,151.0 | -31.0 | -1.0 | 269,700 |
| 10/1 | 3,185.0 | 3,203.0 | 3,177.0 | 3,182.0 | +11.0 | +0.4 | 200,900 |
| 9/30 | 3,129.0 | 3,174.0 | 3,121.0 | 3,171.0 | -40.0 | -1.3 | 269,900 |
| 9/27 | 3,200.0 | 3,235.0 | 3,193.0 | 3,211.0 | -109.0 | -3.3 | 357,600 |
| 9/26 | 3,269.0 | 3,320.0 | 3,269.0 | 3,320.0 | +61.0 | +1.9 | 379,200 |
| 9/25 | 3,260.0 | 3,269.0 | 3,210.0 | 3,259.0 | -34.0 | -1.0 | 412,900 |
| 9/24 | 3,285.0 | 3,304.0 | 3,270.0 | 3,293.0 | +28.0 | +0.9 | 347,300 |
| 9/20 | 3,290.0 | 3,307.0 | 3,265.0 | 3,265.0 | -35.0 | -1.1 | 458,300 |
| 9/19 | 3,279.0 | 3,311.0 | 3,270.0 | 3,300.0 | +39.0 | +1.2 | 296,400 |
| 9/18 | 3,256.0 | 3,281.0 | 3,238.0 | 3,261.0 | +17.0 | +0.5 | 308,600 |
| 9/17 | 3,250.0 | 3,254.0 | 3,202.0 | 3,244.0 | -25.0 | -0.8 | 461,000 |
| 9/13 | 3,282.0 | 3,294.0 | 3,248.0 | 3,269.0 | -78.0 | -2.3 | 420,400 |
| 9/12 | 3,390.0 | 3,390.0 | 3,323.0 | 3,347.0 | +1.0 | +0.0 | 192,100 |
| 9/11 | 3,380.0 | 3,395.0 | 3,323.0 | 3,346.0 | -40.0 | -1.2 | 172,600 |
| 9/10 | 3,370.0 | 3,400.0 | 3,364.0 | 3,386.0 | +55.0 | +1.7 | 196,900 |
| 9/9 | 3,300.0 | 3,341.0 | 3,292.0 | 3,331.0 | -63.0 | -1.9 | 329,500 |
| 9/6 | 3,392.0 | 3,418.0 | 3,369.0 | 3,394.0 | +8.0 | +0.2 | 192,800 |
| 9/5 | 3,354.0 | 3,430.0 | 3,354.0 | 3,386.0 | +4.0 | +0.1 | 233,300 |
| 9/4 | 3,360.0 | 3,443.0 | 3,354.0 | 3,382.0 | -28.0 | -0.8 | 272,600 |
| 9/3 | 3,383.0 | 3,410.0 | 3,372.0 | 3,410.0 | +40.0 | +1.2 | 126,900 |
| 9/2 | 3,429.0 | 3,429.0 | 3,347.0 | 3,370.0 | -68.0 | -2.0 | 308,100 |
| 8/30 | 3,438.0 | 3,455.0 | 3,431.0 | 3,438.0 | -5.0 | -0.2 | 200,900 |
| 8/29 | 3,429.0 | 3,449.0 | 3,408.0 | 3,443.0 | +30.0 | +0.9 | 264,900 |
| 8/28 | 3,410.0 | 3,425.0 | 3,402.0 | 3,413.0 | +6.0 | +0.2 | 148,400 |
▶︎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
