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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,510.0 | 2,611.0 | 2,444.0 | 2,601.0 | +100.0 | +4.0 | 1,402,100 |
| 7/29 | 2,418.0 | 2,539.0 | 2,360.0 | 2,501.0 | +108.0 | +4.5 | 1,335,500 |
| 7/22 | 2,317.0 | 2,403.0 | 2,278.0 | 2,393.0 | +65.0 | +2.8 | 944,200 |
| 7/15 | 2,329.0 | 2,359.0 | 2,276.0 | 2,328.0 | +21.0 | +0.9 | 586,000 |
| 7/8 | 2,182.0 | 2,342.0 | 2,182.0 | 2,307.0 | +141.0 | +6.5 | 1,057,800 |
| 7/1 | 2,273.3 | 2,273.3 | 2,157.0 | 2,166.0 | -73.9 | -3.3 | 1,077,403 |
| 6/24 | 2,119.9 | 2,249.9 | 2,109.9 | 2,239.9 | +120.0 | +5.7 | 726,007 |
| 6/17 | 2,249.9 | 2,269.9 | 2,109.9 | 2,119.9 | -180.0 | -7.8 | 645,606 |
| 6/10 | 2,336.6 | 2,389.9 | 2,289.9 | 2,299.9 | -60.0 | -2.5 | 818,408 |
| 6/3 | 2,323.3 | 2,366.6 | 2,269.9 | 2,359.9 | +66.6 | +2.9 | 1,367,414 |
| 5/27 | 2,243.3 | 2,316.6 | 2,236.6 | 2,293.3 | +96.7 | +4.4 | 720,307 |
| 5/20 | 2,266.6 | 2,293.3 | 2,156.6 | 2,196.6 | -36.7 | -1.6 | 730,807 |
| 5/13 | 2,169.9 | 2,263.3 | 2,009.9 | 2,233.3 | 0 | 0.0 | 1,809,018 |
| 5/6 | 2,323.3 | 2,339.9 | 2,229.9 | 2,233.3 | -73.3 | -3.2 | 391,804 |
| 4/28 | 2,266.6 | 2,313.3 | 2,253.3 | 2,306.6 | +6.7 | +0.3 | 689,107 |
| 4/22 | 2,236.6 | 2,346.6 | 2,203.3 | 2,299.9 | +53.3 | +2.4 | 805,808 |
| 4/15 | 2,316.6 | 2,323.3 | 2,153.3 | 2,246.6 | -96.7 | -4.1 | 927,909 |
| 4/8 | 2,219.9 | 2,366.6 | 2,219.9 | 2,343.3 | +123.4 | +5.6 | 1,105,511 |
| 4/1 | 2,306.6 | 2,329.9 | 2,169.9 | 2,219.9 | -60.0 | -2.6 | 1,014,910 |
| 3/25 | 2,199.9 | 2,306.6 | 2,189.9 | 2,279.9 | +73.3 | +3.3 | 796,208 |
| 3/18 | 2,116.6 | 2,229.9 | 2,103.3 | 2,206.6 | +80.0 | +3.8 | 913,509 |
| 3/11 | 2,169.9 | 2,199.9 | 2,113.3 | 2,126.6 | -116.7 | -5.2 | 1,227,312 |
| 3/4 | 2,253.3 | 2,293.3 | 2,199.9 | 2,243.3 | -46.6 | -2.0 | 985,210 |
| 2/25 | 2,286.6 | 2,329.9 | 2,273.3 | 2,289.9 | -23.4 | -1.0 | 786,608 |
| 2/18 | 2,313.3 | 2,356.6 | 2,273.3 | 2,313.3 | -13.3 | -0.6 | 1,061,111 |
| 2/10 | 2,226.6 | 2,343.3 | 2,209.9 | 2,326.6 | +83.3 | +3.7 | 874,809 |
| 2/4 | 2,183.3 | 2,266.6 | 2,166.6 | 2,243.3 | +113.4 | +5.3 | 1,265,113 |
| 1/28 | 2,193.3 | 2,236.6 | 2,039.9 | 2,129.9 | -63.4 | -2.9 | 1,443,014 |
| 1/21 | 2,243.3 | 2,249.9 | 2,143.3 | 2,193.3 | -40.0 | -1.8 | 884,709 |
| 1/14 | 2,219.9 | 2,256.6 | 2,193.3 | 2,233.3 | +16.7 | +0.8 | 591,906 |
▶︎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
