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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 562.6 | 562.6 | 533.3 | 548.6 | -7.7 | -1.4 | 5,274,953 |
| 12/03 | 543.6 | 566.6 | 533.9 | 556.3 | +10.7 | +2.0 | 7,203,672 |
| 12/02 | 507.9 | 578.9 | 502.6 | 545.6 | +37.7 | +7.4 | 9,600,696 |
| 12/01 | 503.3 | 516.9 | 480.3 | 507.9 | +13.0 | +2.6 | 3,571,836 |
| 11/12 | 498.9 | 502.9 | 466.6 | 494.9 | +6.0 | +1.2 | 4,152,341 |
| 11/11 | 492.6 | 505.9 | 453.9 | 488.9 | -3.7 | -0.8 | 6,501,065 |
| 11/10 | 489.9 | 502.3 | 450.3 | 492.6 | -3.3 | -0.7 | 5,961,660 |
| 11/09 | 493.3 | 506.3 | 457.3 | 495.9 | +3.0 | +0.6 | 7,168,572 |
| 11/08 | 571.6 | 584.3 | 482.9 | 492.9 | -79.0 | -13.8 | 8,673,687 |
| 11/07 | 585.3 | 593.3 | 548.6 | 571.9 | -12.0 | -2.1 | 7,215,072 |
| 11/06 | 550.6 | 583.9 | 534.9 | 583.9 | +37.0 | +6.8 | 7,673,777 |
| 11/05 | 522.3 | 565.9 | 515.3 | 546.9 | +27.0 | +5.2 | 7,394,474 |
| 11/04 | 553.3 | 553.3 | 486.6 | 519.9 | -34.7 | -6.3 | 7,600,876 |
| 11/03 | 599.9 | 630.3 | 434.3 | 554.6 | -48.7 | -8.1 | 15,600,156 |
| 11/02 | 552.9 | 624.6 | 543.3 | 603.3 | +57.4 | +10.5 | 11,387,214 |
| 11/01 | 587.9 | 605.9 | 535.3 | 545.9 | -33.0 | -5.7 | 8,096,481 |
| 10/12 | 627.9 | 630.6 | 574.9 | 578.9 | -47.4 | -7.6 | 11,234,212 |
| 10/11 | 535.6 | 637.9 | 521.9 | 626.3 | +91.0 | +17.0 | 8,505,085 |
| 10/10 | 519.3 | 545.6 | 502.9 | 535.3 | +18.4 | +3.6 | 6,588,966 |
| 10/09 | 460.3 | 542.3 | 453.9 | 516.9 | +56.0 | +12.2 | 6,363,964 |
| 10/08 | 484.9 | 523.6 | 454.6 | 460.9 | -24.4 | -5.0 | 12,047,520 |
| 10/07 | 526.6 | 535.6 | 469.3 | 485.3 | -51.3 | -9.6 | 9,324,993 |
| 10/06 | 554.6 | 594.9 | 517.6 | 536.6 | -23.7 | -4.2 | 10,134,701 |
| 10/05 | 653.6 | 657.6 | 516.9 | 560.3 | -97.3 | -14.8 | 13,229,832 |
| 10/04 | 610.6 | 672.6 | 607.3 | 657.6 | +47.3 | +7.8 | 12,443,224 |
| 10/03 | 539.9 | 618.9 | 538.6 | 610.3 | +68.4 | +12.6 | 9,641,196 |
| 10/02 | 511.6 | 556.6 | 483.9 | 541.9 | +23.3 | +4.5 | 10,861,608 |
| 10/01 | 418.6 | 554.9 | 414.9 | 518.6 | +100.3 | +24.0 | 13,511,535 |
| 09/12 | 420.9 | 456.3 | 400.6 | 418.3 | -2.6 | -0.6 | 13,405,034 |
| 09/11 | 499.6 | 527.9 | 411.9 | 420.9 | -94.4 | -18.3 | 12,855,428 |
▶︎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
