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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 2,862.5 | 2,901.0 | 2,857.5 | 2,890.0 | +22.5 | +0.8 | 187,600 |
| 11/30 | 2,852.5 | 2,871.5 | 2,849.0 | 2,867.5 | -3.0 | -0.1 | 220,300 |
| 11/29 | 2,851.0 | 2,882.0 | 2,851.0 | 2,870.5 | -14.0 | -0.5 | 200,800 |
| 11/28 | 2,880.5 | 2,900.0 | 2,878.0 | 2,884.5 | -10.0 | -0.4 | 179,100 |
| 11/27 | 2,890.5 | 2,918.0 | 2,884.0 | 2,894.5 | +12.5 | +0.4 | 134,200 |
| 11/24 | 2,920.5 | 2,920.5 | 2,870.0 | 2,882.0 | -22.5 | -0.8 | 302,900 |
| 11/22 | 2,873.0 | 2,923.0 | 2,863.5 | 2,904.5 | +14.0 | +0.5 | 177,000 |
| 11/21 | 2,910.5 | 2,910.5 | 2,871.0 | 2,890.5 | -4.0 | -0.1 | 157,600 |
| 11/20 | 2,931.5 | 2,938.0 | 2,884.5 | 2,894.5 | -37.0 | -1.3 | 170,800 |
| 11/17 | 2,900.0 | 2,931.5 | 2,892.0 | 2,931.5 | +52.0 | +1.8 | 196,100 |
| 11/16 | 2,852.0 | 2,887.0 | 2,836.0 | 2,879.5 | -9.0 | -0.3 | 192,200 |
| 11/15 | 2,828.0 | 2,888.5 | 2,806.0 | 2,888.5 | +131.5 | +4.8 | 277,400 |
| 11/14 | 2,760.0 | 2,795.0 | 2,749.0 | 2,757.0 | -53.0 | -1.9 | 408,200 |
| 11/13 | 2,814.0 | 2,834.0 | 2,774.0 | 2,810.0 | -54.0 | -1.9 | 258,300 |
| 11/10 | 2,760.0 | 2,869.5 | 2,760.0 | 2,864.0 | +80.0 | +2.9 | 317,300 |
| 11/9 | 2,736.5 | 2,798.0 | 2,705.0 | 2,784.0 | +56.0 | +2.1 | 252,300 |
| 11/8 | 2,731.0 | 2,751.5 | 2,719.0 | 2,728.0 | +14.0 | +0.5 | 235,100 |
| 11/7 | 2,752.5 | 2,772.0 | 2,714.0 | 2,714.0 | -48.5 | -1.8 | 205,200 |
| 11/6 | 2,744.5 | 2,775.0 | 2,731.0 | 2,762.5 | +62.5 | +2.3 | 243,700 |
| 11/2 | 2,726.5 | 2,736.0 | 2,688.0 | 2,700.0 | +4.5 | +0.2 | 178,600 |
| 11/1 | 2,689.0 | 2,720.0 | 2,681.0 | 2,695.5 | +56.5 | +2.1 | 215,900 |
| 10/31 | 2,620.5 | 2,642.5 | 2,600.5 | 2,639.0 | +50.5 | +2.0 | 321,700 |
| 10/30 | 2,554.0 | 2,596.0 | 2,531.5 | 2,588.5 | +28.0 | +1.1 | 866,000 |
| 10/27 | 2,541.0 | 2,560.5 | 2,522.0 | 2,560.5 | +37.0 | +1.5 | 363,400 |
| 10/26 | 2,531.0 | 2,560.0 | 2,511.5 | 2,523.5 | -52.5 | -2.0 | 254,200 |
| 10/25 | 2,608.0 | 2,620.0 | 2,574.0 | 2,576.0 | -14.5 | -0.6 | 195,200 |
| 10/24 | 2,543.0 | 2,597.0 | 2,520.0 | 2,590.5 | +60.5 | +2.4 | 183,100 |
| 10/23 | 2,572.5 | 2,575.0 | 2,520.0 | 2,530.0 | -56.5 | -2.2 | 266,000 |
| 10/20 | 2,585.0 | 2,602.5 | 2,559.0 | 2,586.5 | -18.0 | -0.7 | 111,700 |
| 10/19 | 2,567.0 | 2,622.0 | 2,550.0 | 2,604.5 | -8.0 | -0.3 | 240,000 |
▶︎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
