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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,388.0 | 2,450.0 | 2,378.0 | 2,427.0 | +20.0 | +0.8 | 974,500 |
| 2/24 | 2,419.0 | 2,441.0 | 2,341.0 | 2,407.0 | 0 | 0.0 | 550,800 |
| 2/17 | 2,481.0 | 2,499.0 | 2,402.0 | 2,407.0 | -75.0 | -3.0 | 581,300 |
| 2/10 | 2,421.0 | 2,489.0 | 2,397.0 | 2,482.0 | +75.0 | +3.1 | 787,300 |
| 2/3 | 2,450.0 | 2,482.0 | 2,391.0 | 2,407.0 | -45.0 | -1.8 | 1,029,600 |
| 1/27 | 2,476.0 | 2,515.0 | 2,444.0 | 2,452.0 | -7.0 | -0.3 | 768,300 |
| 1/20 | 2,397.0 | 2,460.0 | 2,381.0 | 2,459.0 | +50.0 | +2.1 | 732,700 |
| 1/13 | 2,358.0 | 2,443.0 | 2,340.0 | 2,409.0 | +51.0 | +2.2 | 966,300 |
| 1/6 | 2,393.0 | 2,393.0 | 2,330.0 | 2,358.0 | -38.0 | -1.6 | 573,700 |
| 12/30 | 2,377.0 | 2,433.0 | 2,372.0 | 2,396.0 | +28.0 | +1.2 | 435,200 |
| 12/23 | 2,455.0 | 2,471.0 | 2,311.0 | 2,368.0 | -101.0 | -4.1 | 1,402,200 |
| 12/16 | 2,480.0 | 2,551.0 | 2,458.0 | 2,469.0 | -11.0 | -0.4 | 979,000 |
| 12/9 | 2,553.0 | 2,568.0 | 2,433.0 | 2,480.0 | -49.0 | -1.9 | 1,295,700 |
| 12/2 | 2,592.0 | 2,612.0 | 2,509.0 | 2,529.0 | -78.0 | -3.0 | 1,067,400 |
| 11/25 | 2,490.0 | 2,613.0 | 2,475.0 | 2,607.0 | +117.0 | +4.7 | 747,900 |
| 11/18 | 2,539.0 | 2,543.0 | 2,408.0 | 2,490.0 | -82.0 | -3.2 | 1,228,200 |
| 11/11 | 2,549.0 | 2,592.0 | 2,511.0 | 2,572.0 | +58.0 | +2.3 | 1,174,200 |
| 11/4 | 2,500.0 | 2,614.0 | 2,491.0 | 2,514.0 | +22.0 | +0.9 | 1,524,700 |
| 10/28 | 2,442.0 | 2,504.0 | 2,398.0 | 2,492.0 | +79.0 | +3.3 | 2,148,300 |
| 10/21 | 2,383.0 | 2,440.0 | 2,379.0 | 2,413.0 | +9.0 | +0.4 | 871,700 |
| 10/14 | 2,446.0 | 2,468.0 | 2,378.0 | 2,404.0 | -59.0 | -2.4 | 944,800 |
| 10/7 | 2,294.0 | 2,499.0 | 2,261.0 | 2,463.0 | +169.0 | +7.4 | 1,759,800 |
| 9/30 | 2,330.0 | 2,349.0 | 2,260.0 | 2,294.0 | -76.0 | -3.2 | 1,579,700 |
| 9/22 | 2,344.0 | 2,393.0 | 2,344.0 | 2,370.0 | +39.0 | +1.7 | 797,700 |
| 9/16 | 2,379.0 | 2,418.0 | 2,317.0 | 2,331.0 | -21.0 | -0.9 | 1,086,000 |
| 9/9 | 2,386.0 | 2,411.0 | 2,308.0 | 2,352.0 | -62.0 | -2.6 | 1,513,700 |
| 9/2 | 2,409.0 | 2,459.0 | 2,386.0 | 2,414.0 | -69.0 | -2.8 | 1,267,300 |
| 8/26 | 2,464.0 | 2,524.0 | 2,456.0 | 2,483.0 | -29.0 | -1.2 | 906,900 |
| 8/19 | 2,596.0 | 2,596.0 | 2,480.0 | 2,512.0 | -103.0 | -3.9 | 1,090,200 |
| 8/12 | 2,580.0 | 2,682.0 | 2,555.0 | 2,615.0 | +14.0 | +0.5 | 972,500 |
▶︎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
