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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 507.9 | 532.6 | 467.9 | 515.3 | +7.4 | +1.5 | 12,697,927 |
| 09/09 | 613.9 | 626.9 | 503.9 | 507.9 | -108.4 | -17.6 | 13,394,834 |
| 09/08 | 582.9 | 648.9 | 551.6 | 616.3 | +41.0 | +7.1 | 10,180,302 |
| 09/07 | 548.3 | 599.3 | 488.3 | 575.3 | +20.0 | +3.6 | 11,095,911 |
| 09/06 | 435.6 | 604.3 | 429.9 | 555.3 | +126.0 | +29.4 | 21,251,912 |
| 09/05 | 445.9 | 501.9 | 414.3 | 429.3 | -14.6 | -3.3 | 16,039,660 |
| 09/04 | 403.9 | 446.9 | 400.3 | 443.9 | +38.6 | +9.5 | 13,558,635 |
| 09/03 | 433.3 | 466.6 | 388.3 | 405.3 | -40.3 | -9.0 | 16,498,965 |
| 09/02 | 465.6 | 494.6 | 435.9 | 445.6 | -26.7 | -5.7 | 14,754,147 |
| 09/01 | 519.9 | 565.9 | 455.9 | 472.3 | -41.6 | -8.1 | 15,871,358 |
| 08/12 | 656.3 | 708.3 | 479.6 | 513.9 | -132.7 | -20.5 | 14,495,245 |
| 08/11 | 669.9 | 796.6 | 638.3 | 646.6 | +3.3 | +0.5 | 9,423,094 |
| 08/10 | 941.6 | 941.6 | 580.6 | 643.3 | -295.0 | -31.4 | 11,250,112 |
| 08/09 | 1,006.6 | 1,099.9 | 901.6 | 938.3 | -68.3 | -6.8 | 6,781,268 |
| 08/08 | 924.9 | 1,019.9 | 888.3 | 1,006.6 | +121.7 | +13.8 | 8,289,383 |
| 08/07 | 999.9 | 1,026.6 | 874.9 | 884.9 | -118.4 | -11.8 | 6,269,463 |
| 08/06 | 1,056.6 | 1,083.3 | 959.9 | 1,003.3 | -36.6 | -3.5 | 5,124,951 |
| 08/05 | 989.9 | 1,156.6 | 959.9 | 1,039.9 | +48.3 | +4.9 | 9,689,797 |
| 08/04 | 1,009.9 | 1,096.6 | 991.6 | 991.6 | -15.0 | -1.5 | 3,646,836 |
| 08/03 | 1,013.3 | 1,076.6 | 974.9 | 1,006.6 | -23.3 | -2.3 | 6,212,462 |
| 08/02 | 1,033.3 | 1,099.9 | 968.3 | 1,029.9 | +3.3 | +0.3 | 8,538,985 |
| 08/01 | 1,119.9 | 1,119.9 | 998.3 | 1,026.6 | -96.7 | -8.6 | 8,586,086 |
| 07/12 | 1,239.9 | 1,279.9 | 1,113.3 | 1,123.3 | -113.3 | -9.2 | 8,565,986 |
| 07/11 | 1,129.9 | 1,283.3 | 1,059.9 | 1,236.6 | +106.7 | +9.4 | 11,429,214 |
| 07/10 | 1,133.3 | 1,213.3 | 1,099.9 | 1,129.9 | +6.6 | +0.6 | 7,400,174 |
| 07/09 | 1,253.3 | 1,316.6 | 1,123.3 | 1,123.3 | -116.6 | -9.4 | 8,363,784 |
| 07/08 | 1,136.6 | 1,426.6 | 1,136.6 | 1,239.9 | +106.6 | +9.4 | 18,752,887 |
| 07/07 | 1,179.9 | 1,203.3 | 1,113.3 | 1,133.3 | -43.3 | -3.7 | 6,773,768 |
| 07/06 | 1,169.9 | 1,199.9 | 1,136.6 | 1,176.6 | +10.0 | +0.9 | 10,330,603 |
| 07/05 | 1,306.6 | 1,309.9 | 1,113.3 | 1,166.6 | -136.7 | -10.5 | 17,439,474 |
▶︎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
