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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,286.6 | 2,286.6 | 2,206.6 | 2,216.6 | -40.0 | -1.8 | 755,708 |
| 12/30 | 2,193.3 | 2,269.9 | 2,183.3 | 2,256.6 | +50.0 | +2.3 | 414,604 |
| 12/24 | 2,206.6 | 2,236.6 | 2,169.9 | 2,206.6 | -13.3 | -0.6 | 1,298,413 |
| 12/17 | 2,296.6 | 2,306.6 | 2,213.3 | 2,219.9 | -80.0 | -3.5 | 904,509 |
| 12/10 | 2,296.6 | 2,353.3 | 2,246.6 | 2,299.9 | -10.0 | -0.4 | 789,908 |
| 12/3 | 2,233.3 | 2,309.9 | 2,186.6 | 2,309.9 | +46.6 | +2.1 | 1,233,612 |
| 11/26 | 2,303.3 | 2,329.9 | 2,263.3 | 2,263.3 | -76.6 | -3.3 | 671,707 |
| 11/19 | 2,383.3 | 2,423.3 | 2,309.9 | 2,339.9 | -43.4 | -1.8 | 869,109 |
| 11/12 | 2,353.3 | 2,399.9 | 2,306.6 | 2,383.3 | +30.0 | +1.3 | 680,707 |
| 11/5 | 2,306.6 | 2,379.9 | 2,276.6 | 2,353.3 | +80.0 | +3.5 | 931,809 |
| 10/29 | 2,196.6 | 2,356.6 | 2,149.9 | 2,273.3 | +73.4 | +3.3 | 1,154,712 |
| 10/22 | 2,183.3 | 2,216.6 | 2,143.3 | 2,199.9 | +40.0 | +1.9 | 603,906 |
| 10/15 | 2,073.3 | 2,166.6 | 2,049.9 | 2,159.9 | +93.3 | +4.5 | 601,806 |
| 10/8 | 2,066.6 | 2,089.9 | 1,989.9 | 2,066.6 | +33.3 | +1.6 | 787,508 |
| 10/1 | 2,213.3 | 2,229.9 | 2,013.3 | 2,033.3 | -166.6 | -7.6 | 828,908 |
| 9/24 | 2,196.6 | 2,216.6 | 2,143.3 | 2,199.9 | -63.4 | -2.8 | 514,205 |
| 9/17 | 2,293.3 | 2,333.3 | 2,229.9 | 2,263.3 | -36.6 | -1.6 | 707,107 |
| 9/10 | 2,209.9 | 2,299.9 | 2,203.3 | 2,299.9 | +86.6 | +3.9 | 745,207 |
| 9/3 | 2,119.9 | 2,226.6 | 2,106.6 | 2,213.3 | +90.0 | +4.2 | 596,106 |
| 8/27 | 2,106.6 | 2,146.6 | 2,066.6 | 2,123.3 | +50.0 | +2.4 | 454,805 |
| 8/20 | 2,153.3 | 2,153.3 | 2,033.3 | 2,073.3 | -73.3 | -3.4 | 793,808 |
| 8/13 | 2,206.6 | 2,249.9 | 2,103.3 | 2,146.6 | -33.3 | -1.5 | 748,807 |
| 8/6 | 2,086.6 | 2,219.9 | 2,066.6 | 2,179.9 | +126.6 | +6.2 | 831,608 |
| 7/30 | 2,126.6 | 2,176.6 | 2,003.3 | 2,053.3 | -6.6 | -0.3 | 1,049,410 |
| 7/21 | 2,056.6 | 2,083.3 | 2,039.9 | 2,059.9 | -23.4 | -1.1 | 407,104 |
| 7/16 | 2,066.6 | 2,113.3 | 2,049.9 | 2,083.3 | +43.4 | +2.1 | 576,906 |
| 7/9 | 2,056.6 | 2,116.6 | 1,983.3 | 2,039.9 | -6.7 | -0.3 | 680,407 |
| 7/2 | 2,066.6 | 2,083.3 | 1,989.9 | 2,046.6 | -36.7 | -1.8 | 879,909 |
| 6/25 | 2,033.3 | 2,096.6 | 2,006.6 | 2,083.3 | +16.7 | +0.8 | 679,807 |
| 6/18 | 2,063.3 | 2,113.3 | 2,053.3 | 2,066.6 | -3.3 | -0.2 | 637,206 |
▶︎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
