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 | 7,205,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,776.6 | 1,906.6 | 1,696.6 | 1,889.9 | +126.6 | +7.2 | 6,511,865 |
| 19/09 | 1,806.6 | 1,836.6 | 1,729.9 | 1,763.3 | -63.3 | -3.5 | 6,057,060 |
| 19/08 | 1,903.3 | 1,929.9 | 1,783.3 | 1,826.6 | -56.7 | -3.0 | 7,725,077 |
| 19/07 | 1,859.9 | 1,943.3 | 1,843.3 | 1,883.3 | +40.0 | +2.2 | 7,583,776 |
| 19/06 | 1,729.9 | 1,963.3 | 1,723.3 | 1,843.3 | +120.0 | +7.0 | 8,158,581 |
| 19/05 | 1,793.3 | 1,873.3 | 1,658.3 | 1,723.3 | +3.4 | +0.2 | 6,989,170 |
| 19/04 | 1,683.3 | 1,729.9 | 1,664.9 | 1,719.9 | +43.3 | +2.6 | 4,256,142 |
| 19/03 | 1,706.6 | 1,723.3 | 1,599.9 | 1,676.6 | -23.3 | -1.4 | 7,388,474 |
| 19/02 | 1,598.3 | 1,706.6 | 1,563.3 | 1,699.9 | +118.3 | +7.5 | 5,810,758 |
| 19/01 | 1,443.3 | 1,623.3 | 1,433.3 | 1,581.6 | +93.3 | +6.3 | 5,962,860 |
| 18/12 | 1,719.9 | 1,723.3 | 1,389.9 | 1,488.3 | -218.3 | -12.8 | 8,079,981 |
| 18/11 | 1,581.6 | 1,726.6 | 1,553.3 | 1,706.6 | +130.0 | +8.3 | 8,424,084 |
| 18/10 | 1,799.9 | 1,849.9 | 1,481.6 | 1,576.6 | -246.7 | -13.5 | 8,122,581 |
| 18/09 | 1,799.9 | 1,859.9 | 1,676.6 | 1,823.3 | +36.7 | +2.1 | 6,088,861 |
| 18/08 | 1,833.3 | 1,859.9 | 1,644.9 | 1,786.6 | -60.0 | -3.3 | 8,722,587 |
| 18/07 | 1,759.9 | 1,883.3 | 1,686.6 | 1,846.6 | +73.3 | +4.1 | 7,626,076 |
| 18/06 | 1,653.3 | 1,789.9 | 1,634.9 | 1,773.3 | +100.0 | +6.0 | 8,455,884 |
| 18/05 | 1,993.3 | 2,043.3 | 1,663.3 | 1,673.3 | -330.0 | -16.5 | 10,596,706 |
| 18/04 | 1,996.6 | 2,183.3 | 1,966.6 | 2,003.3 | +40.0 | +2.0 | 6,824,468 |
| 18/03 | 2,023.3 | 2,086.6 | 1,843.3 | 1,963.3 | -60.0 | -3.0 | 6,632,766 |
| 18/02 | 2,049.9 | 2,206.6 | 1,926.6 | 2,023.3 | +26.7 | +1.3 | 8,135,781 |
| 18/01 | 2,003.3 | 2,086.6 | 1,949.9 | 1,996.6 | +23.3 | +1.2 | 5,063,751 |
| 17/12 | 1,979.9 | 2,039.9 | 1,889.9 | 1,973.3 | +6.7 | +0.3 | 6,212,762 |
| 17/11 | 1,799.9 | 1,996.6 | 1,766.6 | 1,966.6 | +123.3 | +6.7 | 10,425,704 |
| 17/10 | 1,883.3 | 1,883.3 | 1,789.9 | 1,843.3 | -36.6 | -2.0 | 7,209,072 |
| 17/09 | 1,696.6 | 1,893.3 | 1,616.6 | 1,879.9 | +186.6 | +11.0 | 7,674,377 |
| 17/08 | 1,716.6 | 1,746.6 | 1,651.6 | 1,693.3 | -30.0 | -1.7 | 8,069,481 |
| 17/07 | 1,604.9 | 1,746.6 | 1,543.3 | 1,723.3 | +128.4 | +8.1 | 7,552,275 |
| 17/06 | 1,559.9 | 1,644.9 | 1,539.9 | 1,594.9 | +26.6 | +1.7 | 6,288,663 |
| 17/05 | 1,604.9 | 1,706.6 | 1,446.6 | 1,568.3 | -36.6 | -2.3 | 11,175,712 |
▶︎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
