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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,081.6 | 1,159.9 | 966.9 | 1,154.9 | +68.3 | +6.3 | 8,595,386 |
| 14/09 | 1,116.6 | 1,133.3 | 1,068.3 | 1,086.6 | -30.0 | -2.7 | 4,402,544 |
| 14/08 | 1,131.6 | 1,159.9 | 1,081.6 | 1,116.6 | -25.0 | -2.2 | 5,216,752 |
| 14/07 | 1,044.9 | 1,149.9 | 1,021.6 | 1,141.6 | +88.3 | +8.4 | 7,113,071 |
| 14/06 | 1,043.3 | 1,116.6 | 1,041.6 | 1,053.3 | +21.7 | +2.1 | 6,948,969 |
| 14/05 | 914.9 | 1,041.6 | 906.6 | 1,031.6 | +125.3 | +13.8 | 8,040,980 |
| 14/04 | 975.9 | 975.9 | 887.9 | 906.3 | -70.3 | -7.2 | 11,035,910 |
| 14/03 | 881.6 | 982.6 | 831.6 | 976.6 | +88.3 | +9.9 | 13,612,336 |
| 14/02 | 907.9 | 924.3 | 808.9 | 888.3 | -28.6 | -3.1 | 5,367,954 |
| 14/01 | 949.6 | 966.6 | 882.3 | 916.9 | -32.4 | -3.4 | 5,190,052 |
| 13/12 | 958.3 | 969.6 | 871.3 | 949.3 | -12.3 | -1.3 | 6,604,266 |
| 13/11 | 871.3 | 972.9 | 865.3 | 961.6 | +90.7 | +10.4 | 7,587,676 |
| 13/10 | 939.9 | 944.3 | 852.6 | 870.9 | -71.7 | -7.6 | 5,531,155 |
| 13/09 | 813.3 | 980.9 | 811.6 | 942.6 | +129.7 | +16.0 | 5,931,959 |
| 13/08 | 883.9 | 953.3 | 811.3 | 812.9 | -70.7 | -8.0 | 9,417,994 |
| 13/07 | 761.6 | 943.9 | 753.3 | 883.6 | +115.3 | +15.0 | 13,264,632 |
| 13/06 | 779.9 | 781.9 | 695.3 | 768.3 | -23.3 | -2.9 | 9,811,298 |
| 13/05 | 839.9 | 879.9 | 753.3 | 791.6 | -44.0 | -5.3 | 14,393,544 |
| 13/04 | 770.3 | 839.9 | 709.3 | 835.6 | +54.7 | +7.0 | 16,697,267 |
| 13/03 | 803.3 | 861.9 | 777.6 | 780.9 | -22.4 | -2.8 | 8,678,187 |
| 13/02 | 783.6 | 806.6 | 742.6 | 803.3 | +24.4 | +3.1 | 9,271,893 |
| 13/01 | 652.3 | 782.6 | 643.9 | 778.9 | +146.3 | +23.1 | 9,107,191 |
| 12/12 | 609.3 | 634.3 | 609.3 | 632.6 | +24.0 | +3.9 | 8,604,986 |
| 12/11 | 592.6 | 624.3 | 573.6 | 608.6 | +22.7 | +3.9 | 12,725,227 |
| 12/10 | 592.3 | 600.9 | 549.6 | 585.9 | -6.7 | -1.1 | 7,177,572 |
| 12/09 | 579.9 | 606.9 | 569.9 | 592.6 | +14.0 | +2.4 | 5,943,959 |
| 12/08 | 563.3 | 593.3 | 559.9 | 578.6 | +17.0 | +3.0 | 5,264,453 |
| 12/07 | 564.9 | 577.9 | 543.9 | 561.6 | +0.3 | +0.1 | 3,737,437 |
| 12/06 | 540.3 | 563.6 | 530.6 | 561.3 | +13.4 | +2.5 | 4,794,648 |
| 12/05 | 548.6 | 562.9 | 498.3 | 547.9 | -0.7 | -0.1 | 6,375,364 |
▶︎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
