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
2,854.4
円
(09:30)
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 | 2,854.5 | -84.0 | -2.9 | 6,795,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,266.6 | 1,323.3 | 1,166.6 | 1,206.6 | -56.7 | -4.5 | 4,450,844 |
| 02/03 | 1,049.9 | 1,343.3 | 1,039.9 | 1,263.3 | +206.7 | +19.6 | 7,282,573 |
| 02/02 | 1,003.3 | 1,099.9 | 894.9 | 1,056.6 | +36.7 | +3.6 | 7,167,972 |
| 02/01 | 1,116.6 | 1,159.9 | 986.6 | 1,019.9 | -46.7 | -4.4 | 5,467,555 |
| 01/12 | 1,126.6 | 1,196.6 | 1,039.9 | 1,066.6 | -56.7 | -5.1 | 3,711,337 |
| 01/11 | 1,099.9 | 1,233.3 | 1,053.3 | 1,123.3 | +56.7 | +5.3 | 4,269,343 |
| 01/10 | 1,026.6 | 1,146.6 | 994.9 | 1,066.6 | +33.3 | +3.2 | 5,820,358 |
| 01/09 | 1,176.6 | 1,263.3 | 894.9 | 1,033.3 | -76.6 | -6.9 | 5,106,951 |
| 01/08 | 1,399.9 | 1,406.6 | 1,069.9 | 1,109.9 | -290.0 | -20.7 | 6,822,968 |
| 01/07 | 1,376.6 | 1,416.6 | 1,126.6 | 1,399.9 | +10.0 | +0.7 | 5,212,252 |
| 01/06 | 1,366.6 | 1,439.9 | 1,329.9 | 1,389.9 | +43.3 | +3.2 | 3,765,938 |
| 01/05 | 1,533.3 | 1,599.9 | 1,309.9 | 1,346.6 | -153.3 | -10.2 | 4,622,446 |
| 01/04 | 1,466.6 | 1,563.3 | 1,343.3 | 1,499.9 | +16.6 | +1.1 | 4,460,445 |
| 01/03 | 1,166.6 | 1,483.3 | 1,059.9 | 1,483.3 | +323.4 | +27.9 | 5,721,057 |
| 01/02 | 1,206.6 | 1,459.9 | 1,159.9 | 1,159.9 | -63.4 | -5.2 | 6,905,169 |
| 01/01 | 1,209.9 | 1,323.3 | 969.9 | 1,223.3 | +3.4 | +0.3 | 6,035,760 |
| 00/12 | 1,316.6 | 1,483.3 | 1,176.6 | 1,219.9 | -130.0 | -9.6 | 4,319,143 |
| 00/11 | 1,576.6 | 1,656.6 | 1,233.3 | 1,349.9 | -176.7 | -11.6 | 6,205,562 |
| 00/10 | 1,649.9 | 1,776.6 | 1,526.6 | 1,526.6 | -140.0 | -8.4 | 4,000,240 |
| 00/09 | 1,626.6 | 1,699.9 | 1,513.3 | 1,666.6 | +23.3 | +1.4 | 6,336,663 |
| 00/08 | 1,356.6 | 1,776.6 | 1,343.3 | 1,643.3 | +270.0 | +19.7 | 13,351,033 |
| 00/07 | 1,399.9 | 1,479.9 | 1,303.3 | 1,373.3 | -26.6 | -1.9 | 7,770,078 |
| 00/06 | 1,286.6 | 1,483.3 | 1,283.3 | 1,399.9 | +80.0 | +6.1 | 9,774,398 |
| 00/05 | 1,113.3 | 1,366.6 | 1,069.9 | 1,319.9 | +190.0 | +16.8 | 14,148,441 |
| 00/04 | 1,116.6 | 1,156.6 | 903.3 | 1,129.9 | -70.0 | -5.8 | 6,018,060 |
| 00/03 | 1,053.3 | 1,266.6 | 826.6 | 1,199.9 | +150.0 | +14.3 | 12,548,225 |
| 00/02 | 1,223.3 | 1,326.6 | 1,026.6 | 1,049.9 | -176.7 | -14.4 | 9,937,299 |
| 00/01 | 1,183.3 | 1,226.6 | 944.9 | 1,226.6 | +143.3 | +13.2 | 9,865,598 |
| 99/12 | 1,223.3 | 1,269.9 | 1,003.3 | 1,083.3 | ー | ー | 8,108,181 |
▶︎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
