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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,313.3 | 1,383.3 | 1,299.9 | 1,329.9 | +10.0 | +0.8 | 6,432,364 |
| 04/09 | 1,333.3 | 1,356.6 | 1,213.3 | 1,319.9 | +3.3 | +0.3 | 8,410,584 |
| 04/08 | 1,316.6 | 1,379.9 | 1,253.3 | 1,316.6 | +16.7 | +1.3 | 7,784,178 |
| 04/07 | 1,456.6 | 1,499.9 | 1,273.3 | 1,299.9 | -140.0 | -9.7 | 10,767,407 |
| 04/06 | 1,296.6 | 1,466.6 | 1,286.6 | 1,439.9 | +146.6 | +11.3 | 11,885,819 |
| 04/05 | 1,309.9 | 1,346.6 | 1,116.6 | 1,293.3 | -3.3 | -0.3 | 9,893,799 |
| 04/04 | 1,309.9 | 1,406.6 | 1,286.6 | 1,296.6 | -13.3 | -1.0 | 10,039,600 |
| 04/03 | 1,299.9 | 1,409.9 | 1,253.3 | 1,309.9 | +23.3 | +1.8 | 9,528,095 |
| 04/02 | 1,313.3 | 1,336.6 | 1,243.3 | 1,286.6 | -23.3 | -1.8 | 6,032,160 |
| 04/01 | 1,366.6 | 1,373.3 | 1,276.6 | 1,309.9 | -63.4 | -4.6 | 5,387,454 |
| 03/12 | 1,293.3 | 1,373.3 | 1,266.6 | 1,373.3 | +90.0 | +7.0 | 5,117,451 |
| 03/11 | 1,326.6 | 1,416.6 | 1,199.9 | 1,283.3 | -26.6 | -2.0 | 6,693,667 |
| 03/10 | 1,369.9 | 1,456.6 | 1,269.9 | 1,309.9 | -56.7 | -4.2 | 6,505,265 |
| 03/09 | 1,399.9 | 1,459.9 | 1,226.6 | 1,366.6 | -33.3 | -2.4 | 8,380,884 |
| 03/08 | 1,333.3 | 1,446.6 | 1,273.3 | 1,399.9 | +83.3 | +6.3 | 4,852,248 |
| 03/07 | 1,219.9 | 1,359.9 | 1,203.3 | 1,316.6 | +100.0 | +8.2 | 9,066,091 |
| 03/06 | 1,156.6 | 1,233.3 | 1,043.3 | 1,216.6 | +43.3 | +3.7 | 7,064,471 |
| 03/05 | 1,006.6 | 1,213.3 | 979.9 | 1,173.3 | +163.4 | +16.2 | 8,531,485 |
| 03/04 | 891.6 | 1,099.9 | 888.3 | 1,009.9 | +65.0 | +6.9 | 6,234,062 |
| 03/03 | 914.9 | 971.6 | 773.3 | 944.9 | +15.0 | +1.6 | 5,667,357 |
| 03/02 | 811.6 | 934.9 | 803.3 | 929.9 | +131.6 | +16.5 | 4,582,246 |
| 03/01 | 986.6 | 1,006.6 | 761.6 | 798.3 | -168.3 | -17.4 | 5,289,953 |
| 02/12 | 983.3 | 1,016.6 | 853.3 | 966.6 | -23.3 | -2.4 | 4,989,650 |
| 02/11 | 911.6 | 994.9 | 696.6 | 989.9 | +78.3 | +8.6 | 8,222,182 |
| 02/10 | 948.3 | 956.6 | 839.9 | 911.6 | -40.0 | -4.2 | 4,094,141 |
| 02/09 | 1,066.6 | 1,083.3 | 916.6 | 951.6 | -128.3 | -11.9 | 4,229,742 |
| 02/08 | 1,193.3 | 1,193.3 | 1,033.3 | 1,079.9 | -113.4 | -9.5 | 4,641,046 |
| 02/07 | 1,296.6 | 1,409.9 | 1,119.9 | 1,193.3 | -126.6 | -9.6 | 7,626,676 |
| 02/06 | 1,366.6 | 1,419.9 | 1,216.6 | 1,319.9 | -63.4 | -4.6 | 5,178,952 |
| 02/05 | 1,239.9 | 1,489.9 | 1,209.9 | 1,383.3 | +176.7 | +14.6 | 6,100,261 |
▶︎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
