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
2,810.4
円
(14:38)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,842.5 | 2,854.0 | 2,807.5 | 2,810.0 | -16.0 | -0.6 | 697,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,865.0 | 2,895.5 | 2,811.0 | 2,826.0 | -47.0 | -1.6 | 1,391,200 |
| 11/15 | 2,979.0 | 2,990.0 | 2,871.0 | 2,873.0 | -115.5 | -3.9 | 1,831,100 |
| 11/8 | 2,920.0 | 2,998.5 | 2,891.5 | 2,988.5 | +81.0 | +2.8 | 1,946,400 |
| 11/1 | 3,065.0 | 3,156.0 | 2,871.0 | 2,907.5 | -160.5 | -5.2 | 3,086,200 |
| 10/25 | 3,200.0 | 3,202.0 | 3,044.0 | 3,068.0 | -125.0 | -3.9 | 1,290,800 |
| 10/18 | 3,238.0 | 3,287.0 | 3,192.0 | 3,193.0 | -42.0 | -1.3 | 743,300 |
| 10/11 | 3,210.0 | 3,289.0 | 3,197.0 | 3,235.0 | +42.0 | +1.3 | 967,700 |
| 10/4 | 3,129.0 | 3,209.0 | 3,121.0 | 3,193.0 | -18.0 | -0.6 | 1,323,500 |
| 9/27 | 3,285.0 | 3,320.0 | 3,193.0 | 3,211.0 | -54.0 | -1.7 | 1,497,000 |
| 9/20 | 3,250.0 | 3,311.0 | 3,202.0 | 3,265.0 | -4.0 | -0.1 | 1,524,300 |
| 9/13 | 3,300.0 | 3,400.0 | 3,248.0 | 3,269.0 | -125.0 | -3.7 | 1,311,500 |
| 9/6 | 3,429.0 | 3,443.0 | 3,347.0 | 3,394.0 | -44.0 | -1.3 | 1,133,700 |
| 8/30 | 3,348.0 | 3,455.0 | 3,325.0 | 3,438.0 | +102.0 | +3.1 | 1,011,400 |
| 8/23 | 3,331.0 | 3,344.0 | 3,288.0 | 3,336.0 | -8.0 | -0.2 | 1,142,500 |
| 8/16 | 3,240.0 | 3,344.0 | 3,210.0 | 3,344.0 | +121.0 | +3.8 | 832,700 |
| 8/9 | 3,145.0 | 3,233.0 | 2,904.5 | 3,223.0 | +8.0 | +0.3 | 2,361,000 |
| 8/2 | 3,328.0 | 3,410.0 | 3,207.0 | 3,215.0 | -81.0 | -2.5 | 2,201,300 |
| 7/26 | 3,390.0 | 3,415.0 | 3,289.0 | 3,296.0 | -95.0 | -2.8 | 1,115,400 |
| 7/19 | 3,445.0 | 3,456.0 | 3,377.0 | 3,391.0 | -22.0 | -0.6 | 1,188,000 |
| 7/12 | 3,356.0 | 3,445.0 | 3,335.0 | 3,413.0 | +51.0 | +1.5 | 1,456,500 |
| 7/5 | 3,305.0 | 3,386.0 | 3,261.0 | 3,362.0 | +104.0 | +3.2 | 1,457,600 |
| 6/28 | 3,128.0 | 3,310.0 | 3,127.0 | 3,258.0 | +169.0 | +5.5 | 1,607,600 |
| 6/21 | 3,009.0 | 3,089.0 | 2,984.5 | 3,089.0 | +71.0 | +2.4 | 1,733,100 |
| 6/14 | 3,060.0 | 3,090.0 | 2,996.0 | 3,018.0 | -53.0 | -1.7 | 1,504,000 |
| 6/7 | 3,123.0 | 3,170.0 | 3,040.0 | 3,071.0 | -52.0 | -1.7 | 1,136,200 |
| 5/31 | 3,099.0 | 3,141.0 | 3,009.0 | 3,123.0 | +45.0 | +1.5 | 1,758,000 |
| 5/24 | 3,160.0 | 3,220.0 | 3,048.0 | 3,078.0 | -64.0 | -2.0 | 1,786,800 |
| 5/17 | 3,106.0 | 3,230.0 | 3,093.0 | 3,142.0 | +36.0 | +1.2 | 1,604,100 |
| 5/10 | 2,945.0 | 3,400.0 | 2,879.0 | 3,106.0 | +176.5 | +6.0 | 3,092,600 |
| 5/2 | 2,979.5 | 2,979.5 | 2,883.0 | 2,929.5 | -60.5 | -2.0 | 641,300 |
▶︎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
