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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 2,880.0 | 2,898.5 | 2,870.0 | 2,874.0 | -17.0 | -0.6 | 251,400 |
| 1/17 | 2,912.0 | 2,933.0 | 2,891.0 | 2,891.0 | +2.0 | +0.1 | 185,500 |
| 1/16 | 2,940.5 | 2,946.5 | 2,888.5 | 2,889.0 | -51.5 | -1.8 | 181,000 |
| 1/15 | 2,940.0 | 2,952.5 | 2,921.5 | 2,940.5 | +4.5 | +0.2 | 167,800 |
| 1/12 | 2,955.0 | 2,965.5 | 2,907.0 | 2,936.0 | -20.5 | -0.7 | 257,700 |
| 1/11 | 2,980.0 | 2,984.0 | 2,944.5 | 2,956.5 | +9.5 | +0.3 | 171,500 |
| 1/10 | 2,914.0 | 2,959.5 | 2,911.5 | 2,947.0 | +46.5 | +1.6 | 212,600 |
| 1/9 | 2,873.5 | 2,925.5 | 2,873.5 | 2,900.5 | +51.5 | +1.8 | 211,800 |
| 1/5 | 2,899.0 | 2,908.5 | 2,842.5 | 2,849.0 | -42.0 | -1.5 | 259,900 |
| 1/4 | 2,790.0 | 2,908.5 | 2,765.0 | 2,891.0 | +64.0 | +2.3 | 286,900 |
| 12/29 | 2,818.0 | 2,832.0 | 2,808.0 | 2,827.0 | +1.5 | +0.1 | 149,900 |
| 12/28 | 2,808.0 | 2,833.0 | 2,795.5 | 2,825.5 | -7.0 | -0.3 | 132,100 |
| 12/27 | 2,825.0 | 2,836.5 | 2,803.5 | 2,832.5 | +27.5 | +1.0 | 138,000 |
| 12/26 | 2,830.0 | 2,830.5 | 2,791.5 | 2,805.0 | -12.5 | -0.4 | 95,700 |
| 12/25 | 2,830.0 | 2,831.0 | 2,795.0 | 2,817.5 | +9.5 | +0.3 | 115,500 |
| 12/22 | 2,786.0 | 2,812.5 | 2,784.5 | 2,808.0 | +22.0 | +0.8 | 218,500 |
| 12/21 | 2,790.5 | 2,794.5 | 2,771.5 | 2,786.0 | -43.5 | -1.5 | 238,800 |
| 12/20 | 2,800.5 | 2,864.5 | 2,800.5 | 2,829.5 | +34.0 | +1.2 | 251,400 |
| 12/19 | 2,745.0 | 2,801.5 | 2,745.0 | 2,795.5 | +56.0 | +2.0 | 272,900 |
| 12/18 | 2,715.0 | 2,740.0 | 2,685.0 | 2,739.5 | +1.5 | +0.1 | 297,800 |
| 12/15 | 2,731.0 | 2,752.0 | 2,703.5 | 2,738.0 | -13.5 | -0.5 | 439,700 |
| 12/14 | 2,771.5 | 2,792.0 | 2,707.5 | 2,751.5 | -70.0 | -2.5 | 534,500 |
| 12/13 | 2,828.5 | 2,846.5 | 2,810.5 | 2,821.5 | +10.5 | +0.4 | 264,100 |
| 12/12 | 2,857.5 | 2,866.0 | 2,807.0 | 2,811.0 | -9.0 | -0.3 | 250,100 |
| 12/11 | 2,781.5 | 2,820.0 | 2,781.5 | 2,820.0 | +51.0 | +1.8 | 357,400 |
| 12/8 | 2,748.5 | 2,827.0 | 2,748.5 | 2,769.0 | +2.0 | +0.1 | 464,700 |
| 12/7 | 2,812.0 | 2,821.5 | 2,766.5 | 2,767.0 | -95.0 | -3.3 | 425,300 |
| 12/6 | 2,830.0 | 2,873.5 | 2,825.0 | 2,862.0 | +19.0 | +0.7 | 225,400 |
| 12/5 | 2,876.0 | 2,886.5 | 2,842.5 | 2,843.0 | -54.5 | -1.9 | 183,600 |
| 12/4 | 2,870.0 | 2,897.5 | 2,840.0 | 2,897.5 | +7.5 | +0.3 | 159,700 |
▶︎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
