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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,089.0 | 3,141.0 | 3,078.0 | 3,123.0 | +42.0 | +1.4 | 632,300 |
| 5/30 | 3,009.0 | 3,096.0 | 3,009.0 | 3,081.0 | +49.0 | +1.6 | 294,300 |
| 5/29 | 3,061.0 | 3,069.0 | 3,021.0 | 3,032.0 | -34.0 | -1.1 | 342,600 |
| 5/28 | 3,080.0 | 3,095.0 | 3,056.0 | 3,066.0 | -12.0 | -0.4 | 284,500 |
| 5/27 | 3,099.0 | 3,101.0 | 3,061.0 | 3,078.0 | 0 | 0.0 | 204,300 |
| 5/24 | 3,063.0 | 3,128.0 | 3,056.0 | 3,078.0 | -9.0 | -0.3 | 266,900 |
| 5/23 | 3,054.0 | 3,107.0 | 3,049.0 | 3,087.0 | +22.0 | +0.7 | 359,000 |
| 5/22 | 3,111.0 | 3,147.0 | 3,048.0 | 3,065.0 | -90.0 | -2.9 | 564,100 |
| 5/21 | 3,212.0 | 3,220.0 | 3,148.0 | 3,155.0 | -34.0 | -1.1 | 265,800 |
| 5/20 | 3,160.0 | 3,200.0 | 3,140.0 | 3,189.0 | +47.0 | +1.5 | 331,000 |
| 5/17 | 3,124.0 | 3,166.0 | 3,110.0 | 3,142.0 | -12.0 | -0.4 | 359,600 |
| 5/16 | 3,171.0 | 3,183.0 | 3,112.0 | 3,154.0 | -16.0 | -0.5 | 249,700 |
| 5/15 | 3,200.0 | 3,230.0 | 3,170.0 | 3,170.0 | -16.0 | -0.5 | 233,500 |
| 5/14 | 3,168.0 | 3,200.0 | 3,149.0 | 3,186.0 | +18.0 | +0.6 | 303,500 |
| 5/13 | 3,106.0 | 3,172.0 | 3,093.0 | 3,168.0 | +62.0 | +2.0 | 457,800 |
| 5/10 | 3,249.0 | 3,249.0 | 3,090.0 | 3,106.0 | -149.0 | -4.6 | 1,014,400 |
| 5/9 | 2,991.5 | 3,400.0 | 2,879.0 | 3,255.0 | +291.0 | +9.8 | 1,648,300 |
| 5/8 | 2,977.5 | 2,984.0 | 2,953.0 | 2,964.0 | +5.0 | +0.2 | 228,300 |
| 5/7 | 2,945.0 | 2,968.0 | 2,930.5 | 2,959.0 | +29.5 | +1.0 | 201,600 |
| 5/2 | 2,944.0 | 2,944.0 | 2,883.0 | 2,929.5 | -18.0 | -0.6 | 126,700 |
| 5/1 | 2,950.0 | 2,960.0 | 2,930.0 | 2,947.5 | -4.0 | -0.1 | 174,000 |
| 4/30 | 2,979.5 | 2,979.5 | 2,907.0 | 2,951.5 | -38.5 | -1.3 | 340,600 |
| 4/26 | 2,959.5 | 2,997.5 | 2,927.5 | 2,990.0 | +44.0 | +1.5 | 924,800 |
| 4/25 | 2,920.0 | 2,971.0 | 2,920.0 | 2,946.0 | +4.0 | +0.1 | 313,800 |
| 4/24 | 2,917.5 | 2,942.5 | 2,892.5 | 2,942.0 | +46.5 | +1.6 | 289,000 |
| 4/23 | 2,867.0 | 2,898.5 | 2,845.5 | 2,895.5 | +30.0 | +1.1 | 226,000 |
| 4/22 | 2,851.0 | 2,882.0 | 2,840.0 | 2,865.5 | +64.5 | +2.3 | 192,500 |
| 4/19 | 2,855.0 | 2,855.0 | 2,790.5 | 2,801.0 | -54.5 | -1.9 | 302,600 |
| 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 |
▶︎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
