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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,276.6 | 1,306.6 | 1,263.3 | 1,303.3 | +36.7 | +2.9 | 8,527,285 |
| 07/03 | 1,249.9 | 1,273.3 | 1,153.3 | 1,266.6 | +30.0 | +2.4 | 8,472,085 |
| 07/02 | 1,256.6 | 1,333.3 | 1,203.3 | 1,236.6 | -6.7 | -0.5 | 7,595,776 |
| 07/01 | 1,219.9 | 1,319.9 | 1,219.9 | 1,243.3 | +40.0 | +3.3 | 6,134,161 |
| 06/12 | 1,239.9 | 1,276.6 | 1,196.6 | 1,203.3 | -26.6 | -2.2 | 7,494,075 |
| 06/11 | 1,219.9 | 1,236.6 | 1,169.9 | 1,229.9 | 0 | 0.0 | 5,953,259 |
| 06/10 | 1,219.9 | 1,293.3 | 1,213.3 | 1,229.9 | +20.0 | +1.7 | 5,281,853 |
| 06/09 | 1,263.3 | 1,279.9 | 1,183.3 | 1,209.9 | -53.4 | -4.2 | 6,014,160 |
| 06/08 | 1,249.9 | 1,309.9 | 1,229.9 | 1,263.3 | +16.7 | +1.3 | 7,743,677 |
| 06/07 | 1,246.6 | 1,273.3 | 1,196.6 | 1,246.6 | +3.3 | +0.3 | 6,638,766 |
| 06/06 | 1,196.6 | 1,253.3 | 1,136.6 | 1,243.3 | +63.4 | +5.4 | 10,159,901 |
| 06/05 | 1,293.3 | 1,319.9 | 1,173.3 | 1,179.9 | -113.4 | -8.8 | 13,955,539 |
| 06/04 | 1,306.6 | 1,349.9 | 1,253.3 | 1,293.3 | +3.4 | +0.3 | 9,441,694 |
| 06/03 | 1,326.6 | 1,373.3 | 1,253.3 | 1,289.9 | -43.4 | -3.3 | 10,845,408 |
| 06/02 | 1,379.9 | 1,409.9 | 1,229.9 | 1,333.3 | -33.3 | -2.4 | 13,522,635 |
| 06/01 | 1,273.3 | 1,406.6 | 1,259.9 | 1,366.6 | +93.3 | +7.3 | 12,965,529 |
| 05/12 | 1,309.9 | 1,343.3 | 1,243.3 | 1,273.3 | -53.3 | -4.0 | 9,315,393 |
| 05/11 | 1,266.6 | 1,329.9 | 1,196.6 | 1,326.6 | +76.7 | +6.1 | 12,286,623 |
| 05/10 | 1,236.6 | 1,319.9 | 1,219.9 | 1,249.9 | +40.0 | +3.3 | 8,069,181 |
| 05/09 | 1,159.9 | 1,269.9 | 1,159.9 | 1,209.9 | +56.6 | +4.9 | 7,668,377 |
| 05/08 | 1,136.6 | 1,189.9 | 1,073.3 | 1,153.3 | +13.4 | +1.2 | 8,555,785 |
| 05/07 | 1,146.6 | 1,196.6 | 1,126.6 | 1,139.9 | +3.3 | +0.3 | 6,047,460 |
| 05/06 | 1,106.6 | 1,146.6 | 1,066.6 | 1,136.6 | +23.3 | +2.1 | 8,191,882 |
| 05/05 | 1,146.6 | 1,206.6 | 1,106.6 | 1,113.3 | -43.3 | -3.7 | 4,544,445 |
| 05/04 | 1,249.9 | 1,303.3 | 1,129.9 | 1,156.6 | -90.0 | -7.2 | 7,067,471 |
| 05/03 | 1,186.6 | 1,246.6 | 1,183.3 | 1,246.6 | +50.0 | +4.2 | 7,827,678 |
| 05/02 | 1,273.3 | 1,279.9 | 1,176.6 | 1,196.6 | -80.0 | -6.3 | 5,820,658 |
| 05/01 | 1,273.3 | 1,306.6 | 1,253.3 | 1,276.6 | +3.3 | +0.3 | 5,001,350 |
| 04/12 | 1,199.9 | 1,296.6 | 1,156.6 | 1,273.3 | +66.7 | +5.5 | 9,845,498 |
| 04/11 | 1,333.3 | 1,409.9 | 1,196.6 | 1,206.6 | -123.3 | -9.3 | 14,275,343 |
▶︎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
