！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,181.0 (24/02/02) | 2,236.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,181.0 (24/02/02) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,979.5 | 2,979.5 | 2,883.0 | 2,929.5 | -60.5 | -2.0 | 768,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,851.0 | 2,997.5 | 2,840.0 | 2,990.0 | +189.0 | +6.8 | 1,946,100 |
| 4/19 | 2,877.0 | 2,920.5 | 2,790.5 | 2,801.0 | -121.0 | -4.1 | 1,032,900 |
| 4/12 | 2,904.0 | 2,930.5 | 2,849.5 | 2,922.0 | +46.5 | +1.6 | 1,051,900 |
| 4/5 | 2,990.0 | 2,995.0 | 2,847.0 | 2,875.5 | -111.5 | -3.7 | 1,230,100 |
| 3/29 | 3,076.0 | 3,110.0 | 2,905.5 | 2,987.0 | -89.0 | -2.9 | 1,291,300 |
| 3/22 | 2,995.0 | 3,076.0 | 2,978.0 | 3,076.0 | +110.0 | +3.7 | 992,100 |
| 3/15 | 3,004.0 | 3,053.0 | 2,914.5 | 2,966.0 | -42.0 | -1.4 | 1,206,600 |
| 3/8 | 3,072.0 | 3,080.0 | 2,976.5 | 3,008.0 | -77.0 | -2.5 | 1,295,900 |
| 3/1 | 3,078.0 | 3,111.0 | 3,007.0 | 3,085.0 | +40.0 | +1.3 | 1,135,100 |
| 2/22 | 3,007.0 | 3,063.0 | 2,976.0 | 3,045.0 | +31.0 | +1.0 | 718,800 |
| 2/16 | 3,047.0 | 3,106.0 | 2,998.0 | 3,014.0 | -14.0 | -0.5 | 1,167,600 |
| 2/9 | 3,061.0 | 3,089.0 | 3,007.0 | 3,028.0 | -19.0 | -0.6 | 1,328,900 |
| 2/2 | 2,908.0 | 3,181.0 | 2,893.0 | 3,047.0 | +155.0 | +5.4 | 2,264,000 |
| 1/26 | 2,935.0 | 2,974.0 | 2,882.5 | 2,892.0 | -20.0 | -0.7 | 1,028,200 |
| 1/19 | 2,940.0 | 2,952.5 | 2,870.0 | 2,912.0 | -24.0 | -0.8 | 977,700 |
| 1/12 | 2,873.5 | 2,984.0 | 2,873.5 | 2,936.0 | +87.0 | +3.1 | 853,600 |
| 1/5 | 2,790.0 | 2,908.5 | 2,765.0 | 2,849.0 | +22.0 | +0.8 | 546,800 |
| 12/29 | 2,830.0 | 2,836.5 | 2,791.5 | 2,827.0 | +19.0 | +0.7 | 631,200 |
| 12/22 | 2,715.0 | 2,864.5 | 2,685.0 | 2,808.0 | +70.0 | +2.6 | 1,279,400 |
| 12/15 | 2,781.5 | 2,866.0 | 2,703.5 | 2,738.0 | -31.0 | -1.1 | 1,845,800 |
| 12/8 | 2,870.0 | 2,897.5 | 2,748.5 | 2,769.0 | -121.0 | -4.2 | 1,458,700 |
| 12/1 | 2,890.5 | 2,918.0 | 2,849.0 | 2,890.0 | +8.0 | +0.3 | 922,000 |
| 11/24 | 2,931.5 | 2,938.0 | 2,863.5 | 2,882.0 | -49.5 | -1.7 | 808,300 |
| 11/17 | 2,814.0 | 2,931.5 | 2,749.0 | 2,931.5 | +67.5 | +2.4 | 1,332,200 |
| 11/10 | 2,744.5 | 2,869.5 | 2,705.0 | 2,864.0 | +164.0 | +6.1 | 1,253,600 |
| 11/2 | 2,554.0 | 2,736.0 | 2,531.5 | 2,700.0 | +139.5 | +5.5 | 1,582,200 |
| 10/27 | 2,572.5 | 2,620.0 | 2,511.5 | 2,560.5 | -26.0 | -1.0 | 1,261,900 |
| 10/20 | 2,613.5 | 2,712.5 | 2,550.0 | 2,586.5 | -63.5 | -2.4 | 1,267,400 |
| 10/13 | 2,641.0 | 2,677.5 | 2,596.5 | 2,650.0 | +26.5 | +1.0 | 811,100 |
| 10/6 | 2,709.0 | 2,738.5 | 2,578.0 | 2,623.5 | -80.5 | -3.0 | 1,189,200 |
▶︎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