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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,842.5 | 2,854.0 | 2,807.5 | 2,828.0 | +2.0 | +0.1 | 1,269,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,648.0 | 2,724.0 | 2,636.0 | 2,704.0 | +79.0 | +3.0 | 1,500,000 |
| 9/22 | 2,588.5 | 2,647.5 | 2,564.0 | 2,625.0 | +32.0 | +1.2 | 937,600 |
| 9/15 | 2,595.0 | 2,606.0 | 2,542.5 | 2,593.0 | +19.5 | +0.8 | 778,700 |
| 9/8 | 2,597.0 | 2,635.0 | 2,550.5 | 2,573.5 | -19.5 | -0.8 | 774,600 |
| 9/1 | 2,544.0 | 2,601.0 | 2,529.0 | 2,593.0 | +70.0 | +2.8 | 755,000 |
| 8/25 | 2,519.5 | 2,536.5 | 2,452.0 | 2,523.0 | +1.0 | +0.0 | 855,900 |
| 8/18 | 2,535.0 | 2,614.0 | 2,490.5 | 2,522.0 | -4.0 | -0.2 | 1,230,700 |
| 8/10 | 2,433.5 | 2,529.5 | 2,431.5 | 2,526.0 | +65.5 | +2.7 | 595,400 |
| 8/4 | 2,563.0 | 2,594.5 | 2,453.0 | 2,460.5 | -60.5 | -2.4 | 1,145,000 |
| 7/28 | 2,465.0 | 2,568.5 | 2,455.0 | 2,521.0 | +87.0 | +3.6 | 1,510,600 |
| 7/21 | 2,423.5 | 2,465.5 | 2,420.0 | 2,434.0 | +21.0 | +0.9 | 749,300 |
| 7/14 | 2,416.0 | 2,429.5 | 2,358.0 | 2,413.0 | -0.5 | +0.0 | 1,145,200 |
| 7/7 | 2,485.0 | 2,491.5 | 2,373.0 | 2,413.5 | -60.5 | -2.5 | 945,600 |
| 6/30 | 2,430.0 | 2,516.5 | 2,390.0 | 2,474.0 | +44.0 | +1.8 | 1,069,500 |
| 6/23 | 2,528.0 | 2,538.0 | 2,418.0 | 2,430.0 | -85.0 | -3.4 | 944,400 |
| 6/16 | 2,379.5 | 2,517.0 | 2,377.5 | 2,515.0 | +141.5 | +6.0 | 1,271,700 |
| 6/9 | 2,420.0 | 2,435.0 | 2,340.5 | 2,373.5 | -1.5 | -0.1 | 1,069,700 |
| 6/2 | 2,340.0 | 2,384.0 | 2,302.0 | 2,375.0 | +59.0 | +2.6 | 903,500 |
| 5/26 | 2,398.0 | 2,421.0 | 2,314.0 | 2,316.0 | -67.0 | -2.8 | 977,500 |
| 5/19 | 2,306.0 | 2,398.0 | 2,279.0 | 2,383.0 | +99.0 | +4.3 | 1,057,000 |
| 5/12 | 2,255.0 | 2,301.0 | 2,236.0 | 2,284.0 | +5.0 | +0.2 | 1,663,700 |
| 5/2 | 2,296.0 | 2,308.0 | 2,260.0 | 2,279.0 | -12.0 | -0.5 | 485,400 |
| 4/28 | 2,325.0 | 2,352.0 | 2,250.0 | 2,291.0 | -29.0 | -1.3 | 1,264,700 |
| 4/21 | 2,325.0 | 2,337.0 | 2,275.0 | 2,320.0 | 0 | 0.0 | 1,035,400 |
| 4/14 | 2,242.0 | 2,324.0 | 2,201.0 | 2,320.0 | +86.0 | +3.9 | 860,300 |
| 4/7 | 2,382.0 | 2,382.0 | 2,203.0 | 2,234.0 | -130.0 | -5.5 | 1,191,800 |
| 3/31 | 2,354.0 | 2,397.0 | 2,337.0 | 2,364.0 | +37.0 | +1.6 | 766,700 |
| 3/24 | 2,337.0 | 2,346.0 | 2,280.0 | 2,327.0 | -24.0 | -1.0 | 513,500 |
| 3/17 | 2,436.0 | 2,450.0 | 2,302.0 | 2,351.0 | -108.0 | -4.4 | 978,700 |
| 3/10 | 2,434.0 | 2,505.0 | 2,420.0 | 2,459.0 | +32.0 | +1.3 | 688,400 |
▶︎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
