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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 3,355.0 | 3,445.0 | 3,349.0 | 3,413.0 | -8.0 | -0.2 | 354,900 |
| 7/11 | 3,386.0 | 3,430.0 | 3,374.0 | 3,421.0 | +54.0 | +1.6 | 290,700 |
| 7/10 | 3,353.0 | 3,376.0 | 3,336.0 | 3,367.0 | +5.0 | +0.2 | 339,700 |
| 7/9 | 3,340.0 | 3,383.0 | 3,340.0 | 3,362.0 | +26.0 | +0.8 | 252,300 |
| 7/8 | 3,356.0 | 3,370.0 | 3,335.0 | 3,336.0 | -26.0 | -0.8 | 218,900 |
| 7/5 | 3,375.0 | 3,375.0 | 3,324.0 | 3,362.0 | -12.0 | -0.4 | 336,500 |
| 7/4 | 3,363.0 | 3,377.0 | 3,353.0 | 3,374.0 | +10.0 | +0.3 | 228,300 |
| 7/3 | 3,315.0 | 3,386.0 | 3,315.0 | 3,364.0 | +59.0 | +1.8 | 243,500 |
| 7/2 | 3,285.0 | 3,330.0 | 3,261.0 | 3,305.0 | -3.0 | -0.1 | 339,400 |
| 7/1 | 3,305.0 | 3,341.0 | 3,286.0 | 3,308.0 | +50.0 | +1.5 | 309,900 |
| 6/28 | 3,281.0 | 3,310.0 | 3,257.0 | 3,258.0 | +5.0 | +0.2 | 327,100 |
| 6/27 | 3,250.0 | 3,267.0 | 3,234.0 | 3,253.0 | +24.0 | +0.7 | 293,800 |
| 6/26 | 3,249.0 | 3,259.0 | 3,206.0 | 3,229.0 | -5.0 | -0.2 | 256,100 |
| 6/25 | 3,190.0 | 3,240.0 | 3,185.0 | 3,234.0 | +71.0 | +2.2 | 292,800 |
| 6/24 | 3,128.0 | 3,191.0 | 3,127.0 | 3,163.0 | +74.0 | +2.4 | 437,800 |
| 6/21 | 3,067.0 | 3,089.0 | 3,056.0 | 3,089.0 | +22.0 | +0.7 | 714,400 |
| 6/20 | 3,053.0 | 3,079.0 | 3,037.0 | 3,067.0 | +13.0 | +0.4 | 296,500 |
| 6/19 | 3,033.0 | 3,069.0 | 3,027.0 | 3,054.0 | +11.0 | +0.4 | 227,000 |
| 6/18 | 3,043.0 | 3,056.0 | 3,032.0 | 3,043.0 | +15.0 | +0.5 | 244,400 |
| 6/17 | 3,009.0 | 3,029.0 | 2,984.5 | 3,028.0 | +10.0 | +0.3 | 250,800 |
| 6/14 | 2,999.0 | 3,040.0 | 2,998.5 | 3,018.0 | +19.0 | +0.6 | 376,000 |
| 6/13 | 3,071.0 | 3,075.0 | 2,996.0 | 2,999.0 | -68.0 | -2.2 | 365,400 |
| 6/12 | 3,085.0 | 3,090.0 | 3,065.0 | 3,067.0 | +7.0 | +0.2 | 255,000 |
| 6/11 | 3,060.0 | 3,078.0 | 3,047.0 | 3,060.0 | +14.0 | +0.5 | 234,600 |
| 6/10 | 3,060.0 | 3,079.0 | 3,038.0 | 3,046.0 | -25.0 | -0.8 | 273,000 |
| 6/7 | 3,060.0 | 3,072.0 | 3,045.0 | 3,071.0 | +5.0 | +0.2 | 236,600 |
| 6/6 | 3,100.0 | 3,101.0 | 3,040.0 | 3,066.0 | -17.0 | -0.6 | 212,200 |
| 6/5 | 3,100.0 | 3,110.0 | 3,083.0 | 3,083.0 | -35.0 | -1.1 | 205,000 |
| 6/4 | 3,158.0 | 3,159.0 | 3,117.0 | 3,118.0 | -50.0 | -1.6 | 216,700 |
| 6/3 | 3,123.0 | 3,170.0 | 3,122.0 | 3,168.0 | +45.0 | +1.4 | 265,700 |
▶︎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
