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) |
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 | 2,828.0 | -110.5 | -3.8 | 6,749,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,203.3 | 2,366.6 | 2,153.3 | 2,306.6 | +90.0 | +4.1 | 3,685,837 |
| 22/03 | 2,279.9 | 2,329.9 | 2,103.3 | 2,216.6 | -30.0 | -1.3 | 4,520,745 |
| 22/02 | 2,229.9 | 2,356.6 | 2,179.9 | 2,246.6 | +20.0 | +0.9 | 4,036,240 |
| 22/01 | 2,286.6 | 2,286.6 | 2,039.9 | 2,226.6 | -30.0 | -1.3 | 3,885,639 |
| 21/12 | 2,199.9 | 2,353.3 | 2,169.9 | 2,256.6 | +36.7 | +1.7 | 4,138,541 |
| 21/11 | 2,306.6 | 2,423.3 | 2,219.9 | 2,219.9 | -53.4 | -2.4 | 3,655,836 |
| 21/10 | 2,033.3 | 2,356.6 | 1,989.9 | 2,273.3 | +210.0 | +10.2 | 3,334,233 |
| 21/09 | 2,133.3 | 2,333.3 | 2,046.6 | 2,063.3 | -76.6 | -3.6 | 2,947,829 |
| 21/08 | 2,086.6 | 2,249.9 | 2,033.3 | 2,139.9 | +86.6 | +4.2 | 3,086,431 |
| 21/07 | 2,009.9 | 2,176.6 | 1,983.3 | 2,053.3 | +50.0 | +2.5 | 2,989,530 |
| 21/06 | 2,053.3 | 2,136.6 | 1,989.9 | 2,003.3 | -33.3 | -1.6 | 3,477,335 |
| 21/05 | 2,043.3 | 2,056.6 | 1,869.9 | 2,036.6 | +13.3 | +0.7 | 3,486,035 |
| 21/04 | 2,036.6 | 2,053.3 | 1,933.3 | 2,023.3 | -13.3 | -0.7 | 3,181,832 |
| 21/03 | 1,883.3 | 2,109.9 | 1,849.9 | 2,036.6 | +186.7 | +10.1 | 5,149,251 |
| 21/02 | 1,816.6 | 1,963.3 | 1,799.9 | 1,849.9 | +20.0 | +1.1 | 3,482,735 |
| 21/01 | 1,766.6 | 1,846.6 | 1,686.6 | 1,829.9 | +43.3 | +2.4 | 4,206,342 |
| 20/12 | 1,639.9 | 1,799.9 | 1,639.9 | 1,786.6 | +185.0 | +11.6 | 5,103,651 |
| 20/11 | 1,723.3 | 1,786.6 | 1,601.6 | 1,601.6 | -121.7 | -7.1 | 7,766,478 |
| 20/10 | 1,793.3 | 1,863.3 | 1,686.6 | 1,723.3 | -60.0 | -3.4 | 3,363,634 |
| 20/09 | 1,686.6 | 1,873.3 | 1,686.6 | 1,783.3 | +80.0 | +4.7 | 3,916,239 |
| 20/08 | 1,651.6 | 1,786.6 | 1,638.3 | 1,703.3 | +73.4 | +4.5 | 3,424,534 |
| 20/07 | 1,759.9 | 1,826.6 | 1,626.6 | 1,629.9 | -100.0 | -5.8 | 4,933,549 |
| 20/06 | 1,729.9 | 1,879.9 | 1,703.3 | 1,729.9 | -3.4 | -0.2 | 6,268,263 |
| 20/05 | 1,568.3 | 1,759.9 | 1,529.9 | 1,733.3 | +141.7 | +8.9 | 7,737,377 |
| 20/04 | 1,399.9 | 1,598.3 | 1,258.3 | 1,591.6 | +158.3 | +11.0 | 7,965,380 |
| 20/03 | 1,663.3 | 1,783.3 | 1,269.9 | 1,433.3 | -266.6 | -15.7 | 9,772,598 |
| 20/02 | 2,079.9 | 2,099.9 | 1,686.6 | 1,699.9 | -400.0 | -19.1 | 6,384,064 |
| 20/01 | 2,009.9 | 2,159.9 | 1,953.3 | 2,099.9 | +50.0 | +2.4 | 4,890,049 |
| 19/12 | 1,963.3 | 2,079.9 | 1,903.3 | 2,049.9 | +120.0 | +6.2 | 4,781,148 |
| 19/11 | 1,886.6 | 1,986.6 | 1,883.3 | 1,929.9 | +40.0 | +2.1 | 4,993,250 |
▶︎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
