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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,086.6 | 2,136.6 | 2,063.3 | 2,069.9 | +16.6 | +0.8 | 891,309 |
| 6/4 | 2,039.9 | 2,083.3 | 2,033.3 | 2,053.3 | +33.4 | +1.7 | 877,209 |
| 5/28 | 1,949.9 | 2,023.3 | 1,949.9 | 2,019.9 | +50.0 | +2.5 | 764,708 |
| 5/21 | 1,903.3 | 1,983.3 | 1,889.9 | 1,969.9 | +53.3 | +2.8 | 616,506 |
| 5/14 | 2,033.3 | 2,043.3 | 1,869.9 | 1,916.6 | -116.7 | -5.7 | 1,380,314 |
| 5/7 | 2,043.3 | 2,053.3 | 2,013.3 | 2,033.3 | +10.0 | +0.5 | 512,105 |
| 4/30 | 2,026.6 | 2,049.9 | 1,993.3 | 2,023.3 | +30.0 | +1.5 | 707,407 |
| 4/23 | 1,966.6 | 2,019.9 | 1,953.3 | 1,993.3 | +40.0 | +2.1 | 968,710 |
| 4/16 | 1,966.6 | 1,996.6 | 1,933.3 | 1,953.3 | +3.4 | +0.2 | 478,505 |
| 4/9 | 2,033.3 | 2,033.3 | 1,939.9 | 1,949.9 | -76.7 | -3.8 | 701,707 |
| 4/2 | 2,056.6 | 2,069.9 | 2,003.3 | 2,026.6 | -30.0 | -1.5 | 1,009,810 |
| 3/26 | 2,049.9 | 2,109.9 | 2,033.3 | 2,056.6 | -26.7 | -1.3 | 1,161,012 |
| 3/19 | 1,966.6 | 2,103.3 | 1,963.3 | 2,083.3 | +106.7 | +5.4 | 1,242,312 |
| 3/12 | 1,886.6 | 1,979.9 | 1,879.9 | 1,976.6 | +90.0 | +4.8 | 909,309 |
| 3/5 | 1,883.3 | 1,939.9 | 1,849.9 | 1,886.6 | +36.7 | +2.0 | 1,152,312 |
| 2/26 | 1,899.9 | 1,963.3 | 1,836.6 | 1,849.9 | -23.4 | -1.3 | 903,609 |
| 2/19 | 1,866.6 | 1,896.6 | 1,839.9 | 1,873.3 | +26.7 | +1.5 | 917,109 |
| 2/12 | 1,836.6 | 1,873.3 | 1,829.9 | 1,846.6 | +13.3 | +0.7 | 778,508 |
| 2/5 | 1,816.6 | 1,873.3 | 1,799.9 | 1,833.3 | +3.4 | +0.2 | 883,509 |
| 1/29 | 1,759.9 | 1,846.6 | 1,736.6 | 1,829.9 | +93.3 | +5.4 | 962,710 |
| 1/22 | 1,713.3 | 1,759.9 | 1,686.6 | 1,736.6 | +23.3 | +1.4 | 1,116,011 |
| 1/15 | 1,766.6 | 1,779.9 | 1,713.3 | 1,713.3 | -83.3 | -4.6 | 1,054,511 |
| 1/8 | 1,766.6 | 1,816.6 | 1,749.9 | 1,796.6 | +10.0 | +0.6 | 1,073,111 |
| 12/30 | 1,729.9 | 1,799.9 | 1,729.9 | 1,786.6 | +43.3 | +2.5 | 532,205 |
| 12/25 | 1,716.6 | 1,753.3 | 1,669.9 | 1,743.3 | +30.0 | +1.8 | 836,708 |
| 12/18 | 1,696.6 | 1,756.6 | 1,686.6 | 1,713.3 | +46.7 | +2.8 | 1,217,112 |
| 12/11 | 1,699.9 | 1,756.6 | 1,661.6 | 1,666.6 | -30.0 | -1.8 | 1,312,813 |
| 12/4 | 1,669.9 | 1,719.9 | 1,601.6 | 1,696.6 | +13.3 | +0.8 | 1,754,718 |
| 11/27 | 1,759.9 | 1,786.6 | 1,664.9 | 1,683.3 | -33.3 | -1.9 | 1,891,219 |
| 11/20 | 1,651.6 | 1,729.9 | 1,604.9 | 1,716.6 | +81.7 | +5.0 | 1,789,818 |
▶︎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
