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 | 2,828.0 | +3.0 | +0.1 | 455,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 3,365.0 | 3,407.0 | 3,365.0 | 3,407.0 | +42.0 | +1.3 | 196,200 |
| 8/26 | 3,348.0 | 3,380.0 | 3,325.0 | 3,365.0 | +29.0 | +0.9 | 201,000 |
| 8/23 | 3,320.0 | 3,337.0 | 3,308.0 | 3,336.0 | +23.0 | +0.7 | 129,200 |
| 8/22 | 3,305.0 | 3,318.0 | 3,293.0 | 3,313.0 | -3.0 | -0.1 | 197,200 |
| 8/21 | 3,300.0 | 3,324.0 | 3,288.0 | 3,316.0 | -23.0 | -0.7 | 269,800 |
| 8/20 | 3,300.0 | 3,344.0 | 3,298.0 | 3,339.0 | +44.0 | +1.3 | 278,900 |
| 8/19 | 3,331.0 | 3,335.0 | 3,288.0 | 3,295.0 | -49.0 | -1.5 | 267,400 |
| 8/16 | 3,329.0 | 3,344.0 | 3,307.0 | 3,344.0 | +55.0 | +1.7 | 212,000 |
| 8/15 | 3,284.0 | 3,295.0 | 3,260.0 | 3,289.0 | -6.0 | -0.2 | 182,000 |
| 8/14 | 3,269.0 | 3,298.0 | 3,259.0 | 3,295.0 | +40.0 | +1.2 | 203,500 |
| 8/13 | 3,240.0 | 3,255.0 | 3,210.0 | 3,255.0 | +32.0 | +1.0 | 235,200 |
| 8/9 | 3,225.0 | 3,233.0 | 3,165.0 | 3,223.0 | +35.0 | +1.1 | 368,200 |
| 8/8 | 3,175.0 | 3,216.0 | 3,150.0 | 3,188.0 | +38.0 | +1.2 | 307,800 |
| 8/7 | 3,049.0 | 3,202.0 | 3,000.0 | 3,150.0 | +31.0 | +1.0 | 419,900 |
| 8/6 | 3,164.0 | 3,190.0 | 3,072.0 | 3,119.0 | +145.0 | +4.9 | 611,300 |
| 8/5 | 3,145.0 | 3,146.0 | 2,904.5 | 2,974.0 | -241.0 | -7.5 | 653,800 |
| 8/2 | 3,256.0 | 3,263.0 | 3,207.0 | 3,215.0 | -85.0 | -2.6 | 598,400 |
| 8/1 | 3,365.0 | 3,399.0 | 3,291.0 | 3,300.0 | -110.0 | -3.2 | 617,200 |
| 7/31 | 3,320.0 | 3,410.0 | 3,302.0 | 3,410.0 | +51.0 | +1.5 | 424,900 |
| 7/30 | 3,351.0 | 3,377.0 | 3,322.0 | 3,359.0 | +14.0 | +0.4 | 304,500 |
| 7/29 | 3,328.0 | 3,355.0 | 3,307.0 | 3,345.0 | +49.0 | +1.5 | 256,300 |
| 7/26 | 3,314.0 | 3,325.0 | 3,289.0 | 3,296.0 | -14.0 | -0.4 | 222,600 |
| 7/25 | 3,334.0 | 3,334.0 | 3,290.0 | 3,310.0 | -37.0 | -1.1 | 259,800 |
| 7/24 | 3,378.0 | 3,391.0 | 3,347.0 | 3,347.0 | -55.0 | -1.6 | 267,600 |
| 7/23 | 3,387.0 | 3,415.0 | 3,372.0 | 3,402.0 | +40.0 | +1.2 | 157,700 |
| 7/22 | 3,390.0 | 3,398.0 | 3,342.0 | 3,362.0 | -29.0 | -0.9 | 207,700 |
| 7/19 | 3,421.0 | 3,433.0 | 3,378.0 | 3,391.0 | -23.0 | -0.7 | 188,000 |
| 7/18 | 3,391.0 | 3,441.0 | 3,390.0 | 3,414.0 | +23.0 | +0.7 | 357,500 |
| 7/17 | 3,428.0 | 3,432.0 | 3,377.0 | 3,391.0 | -29.0 | -0.9 | 366,800 |
| 7/16 | 3,445.0 | 3,456.0 | 3,414.0 | 3,420.0 | +7.0 | +0.2 | 275,700 |
▶︎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
