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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,842.5 | 2,887.0 | 2,807.5 | 2,827.0 | +1.0 | +0.0 | 1,944,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,766.6 | 1,816.6 | 1,759.9 | 1,796.6 | +13.3 | +0.8 | 1,640,116 |
| 9/13 | 1,763.3 | 1,786.6 | 1,729.9 | 1,783.3 | +16.7 | +1.0 | 1,575,316 |
| 9/6 | 1,806.6 | 1,809.9 | 1,753.3 | 1,766.6 | -60.0 | -3.3 | 1,321,513 |
| 8/30 | 1,823.3 | 1,859.9 | 1,783.3 | 1,826.6 | -36.7 | -2.0 | 1,269,313 |
| 8/23 | 1,833.3 | 1,893.3 | 1,819.9 | 1,863.3 | +30.0 | +1.6 | 1,418,714 |
| 8/16 | 1,786.6 | 1,843.3 | 1,783.3 | 1,833.3 | +26.7 | +1.5 | 1,708,217 |
| 8/9 | 1,879.9 | 1,906.6 | 1,783.3 | 1,806.6 | -73.3 | -3.9 | 2,180,722 |
| 8/2 | 1,929.9 | 1,939.9 | 1,846.6 | 1,879.9 | -36.7 | -1.9 | 2,867,729 |
| 7/26 | 1,863.3 | 1,943.3 | 1,849.9 | 1,916.6 | +40.0 | +2.1 | 1,644,316 |
| 7/19 | 1,863.3 | 1,883.3 | 1,843.3 | 1,876.6 | +3.3 | +0.2 | 1,593,016 |
| 7/12 | 1,876.6 | 1,896.6 | 1,846.6 | 1,873.3 | +3.4 | +0.2 | 1,400,414 |
| 7/5 | 1,859.9 | 1,903.3 | 1,849.9 | 1,869.9 | +26.6 | +1.4 | 1,226,412 |
| 6/28 | 1,913.3 | 1,916.6 | 1,819.9 | 1,843.3 | -80.0 | -4.2 | 2,171,722 |
| 6/21 | 1,856.6 | 1,963.3 | 1,856.6 | 1,923.3 | +53.4 | +2.9 | 2,126,121 |
| 6/14 | 1,809.9 | 1,869.9 | 1,803.3 | 1,869.9 | +86.6 | +4.9 | 1,829,718 |
| 6/7 | 1,729.9 | 1,803.3 | 1,723.3 | 1,783.3 | +60.0 | +3.5 | 2,031,020 |
| 5/31 | 1,809.9 | 1,819.9 | 1,716.6 | 1,723.3 | -90.0 | -5.0 | 2,029,520 |
| 5/24 | 1,856.6 | 1,863.3 | 1,806.6 | 1,813.3 | -50.0 | -2.7 | 1,273,213 |
| 5/17 | 1,749.9 | 1,873.3 | 1,696.6 | 1,863.3 | +106.7 | +6.1 | 1,758,018 |
| 5/10 | 1,793.3 | 1,793.3 | 1,658.3 | 1,756.6 | +36.7 | +2.1 | 1,928,419 |
| 4/26 | 1,683.3 | 1,723.3 | 1,666.6 | 1,719.9 | +30.0 | +1.8 | 1,041,910 |
| 4/19 | 1,713.3 | 1,729.9 | 1,664.9 | 1,689.9 | +10.0 | +0.6 | 925,809 |
| 4/12 | 1,696.6 | 1,703.3 | 1,664.9 | 1,679.9 | -10.0 | -0.6 | 966,010 |
| 4/5 | 1,683.3 | 1,723.3 | 1,673.3 | 1,689.9 | +13.3 | +0.8 | 1,322,413 |
| 3/29 | 1,649.9 | 1,696.6 | 1,601.6 | 1,676.6 | +3.3 | +0.2 | 2,610,026 |
| 3/22 | 1,631.6 | 1,679.9 | 1,621.6 | 1,673.3 | +38.4 | +2.4 | 1,195,812 |
| 3/15 | 1,626.6 | 1,669.9 | 1,599.9 | 1,634.9 | +11.6 | +0.7 | 1,615,216 |
| 3/8 | 1,706.6 | 1,716.6 | 1,611.6 | 1,623.3 | -80.0 | -4.7 | 1,608,616 |
| 3/1 | 1,659.9 | 1,723.3 | 1,638.3 | 1,703.3 | ー | ー | 1,644,016 |
▶︎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
