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
2,810.4
円
(14:38)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,915.0 | 2,998.5 | 2,807.5 | 2,810.0 | -128.5 | -4.4 | 6,643,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,185.0 | 3,289.0 | 2,915.0 | 2,938.5 | -232.5 | -7.3 | 6,374,100 |
| 24/09 | 3,429.0 | 3,443.0 | 3,121.0 | 3,171.0 | -267.0 | -7.8 | 5,736,400 |
| 24/08 | 3,365.0 | 3,455.0 | 2,904.5 | 3,438.0 | +28.0 | +0.8 | 6,563,200 |
| 24/07 | 3,305.0 | 3,456.0 | 3,261.0 | 3,410.0 | +152.0 | +4.7 | 6,203,200 |
| 24/06 | 3,123.0 | 3,310.0 | 2,984.5 | 3,258.0 | +135.0 | +4.3 | 5,980,900 |
| 24/05 | 2,950.0 | 3,400.0 | 2,879.0 | 3,123.0 | +171.5 | +5.8 | 8,542,200 |
| 24/04 | 2,990.0 | 2,997.5 | 2,790.5 | 2,951.5 | -35.5 | -1.2 | 5,601,600 |
| 24/03 | 3,092.0 | 3,111.0 | 2,905.5 | 2,987.0 | -39.0 | -1.3 | 5,177,600 |
| 24/02 | 2,903.0 | 3,181.0 | 2,893.0 | 3,026.0 | +90.5 | +3.1 | 5,637,800 |
| 24/01 | 2,790.0 | 2,984.0 | 2,765.0 | 2,935.5 | +108.5 | +3.8 | 3,991,200 |
| 23/12 | 2,862.5 | 2,901.0 | 2,685.0 | 2,827.0 | -40.5 | -1.4 | 5,402,700 |
| 23/11 | 2,689.0 | 2,938.0 | 2,681.0 | 2,867.5 | +228.5 | +8.7 | 4,523,000 |
| 23/10 | 2,709.0 | 2,738.5 | 2,511.5 | 2,639.0 | -65.0 | -2.4 | 5,717,300 |
| 23/09 | 2,554.0 | 2,724.0 | 2,542.5 | 2,704.0 | +152.5 | +6.0 | 4,125,000 |
| 23/08 | 2,593.5 | 2,614.0 | 2,431.5 | 2,551.5 | -36.0 | -1.4 | 4,083,400 |
| 23/07 | 2,485.0 | 2,594.5 | 2,358.0 | 2,587.5 | +113.5 | +4.6 | 4,715,200 |
| 23/06 | 2,318.0 | 2,538.0 | 2,302.0 | 2,474.0 | +155.0 | +6.7 | 4,738,400 |
| 23/05 | 2,296.0 | 2,421.0 | 2,236.0 | 2,319.0 | +28.0 | +1.2 | 4,704,000 |
| 23/04 | 2,382.0 | 2,382.0 | 2,201.0 | 2,291.0 | -73.0 | -3.1 | 4,352,200 |
| 23/03 | 2,445.0 | 2,505.0 | 2,280.0 | 2,364.0 | -76.0 | -3.1 | 3,597,800 |
| 23/02 | 2,445.0 | 2,499.0 | 2,341.0 | 2,440.0 | +5.0 | +0.2 | 2,819,200 |
| 23/01 | 2,393.0 | 2,515.0 | 2,330.0 | 2,435.0 | +39.0 | +1.6 | 3,494,800 |
| 22/12 | 2,575.0 | 2,581.0 | 2,311.0 | 2,396.0 | -152.0 | -6.0 | 4,520,100 |
| 22/11 | 2,517.0 | 2,614.0 | 2,408.0 | 2,548.0 | +39.0 | +1.6 | 4,945,700 |
| 22/10 | 2,294.0 | 2,512.0 | 2,261.0 | 2,509.0 | +215.0 | +9.4 | 6,113,300 |
| 22/09 | 2,425.0 | 2,439.0 | 2,260.0 | 2,294.0 | -163.0 | -6.6 | 5,428,600 |
| 22/08 | 2,510.0 | 2,682.0 | 2,405.0 | 2,457.0 | -44.0 | -1.8 | 5,187,500 |
| 22/07 | 2,179.0 | 2,539.0 | 2,157.0 | 2,501.0 | +314.0 | +14.4 | 4,211,300 |
| 22/06 | 2,316.6 | 2,389.9 | 2,109.9 | 2,187.0 | -116.3 | -5.1 | 3,550,230 |
| 22/05 | 2,323.3 | 2,363.3 | 2,009.9 | 2,303.3 | -3.3 | -0.1 | 4,448,744 |
▶︎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
