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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,746.6 | 1,783.3 | 1,616.6 | 1,634.9 | -111.7 | -6.4 | 2,157,022 |
| 11/6 | 1,723.3 | 1,759.9 | 1,689.9 | 1,746.6 | +23.3 | +1.4 | 1,378,514 |
| 10/30 | 1,816.6 | 1,836.6 | 1,686.6 | 1,723.3 | -106.6 | -5.8 | 1,342,513 |
| 10/23 | 1,843.3 | 1,863.3 | 1,806.6 | 1,829.9 | 0 | 0.0 | 589,506 |
| 10/16 | 1,789.9 | 1,859.9 | 1,779.9 | 1,829.9 | +33.3 | +1.9 | 525,005 |
| 10/9 | 1,769.9 | 1,803.3 | 1,756.6 | 1,796.6 | +43.3 | +2.5 | 670,507 |
| 10/2 | 1,796.6 | 1,846.6 | 1,746.6 | 1,753.3 | -16.6 | -0.9 | 882,909 |
| 9/25 | 1,809.9 | 1,843.3 | 1,763.3 | 1,769.9 | -83.4 | -4.5 | 561,306 |
| 9/18 | 1,866.6 | 1,873.3 | 1,769.9 | 1,853.3 | -3.3 | -0.2 | 942,609 |
| 9/11 | 1,729.9 | 1,859.9 | 1,726.6 | 1,856.6 | +140.0 | +8.2 | 1,000,210 |
| 9/4 | 1,703.3 | 1,759.9 | 1,686.6 | 1,716.6 | +30.0 | +1.8 | 900,309 |
| 8/28 | 1,726.6 | 1,786.6 | 1,676.6 | 1,686.6 | -33.3 | -1.9 | 751,808 |
| 8/21 | 1,726.6 | 1,773.3 | 1,709.9 | 1,719.9 | -40.0 | -2.3 | 864,009 |
| 8/14 | 1,686.6 | 1,779.9 | 1,683.3 | 1,759.9 | +80.0 | +4.8 | 837,908 |
| 8/7 | 1,651.6 | 1,723.3 | 1,638.3 | 1,679.9 | +50.0 | +3.1 | 835,808 |
| 7/31 | 1,773.3 | 1,813.3 | 1,626.6 | 1,629.9 | -153.4 | -8.6 | 1,230,012 |
| 7/22 | 1,776.6 | 1,826.6 | 1,766.6 | 1,783.3 | +3.4 | +0.2 | 567,906 |
| 7/17 | 1,703.3 | 1,789.9 | 1,693.3 | 1,779.9 | +110.0 | +6.6 | 1,287,913 |
| 7/10 | 1,703.3 | 1,736.6 | 1,666.6 | 1,669.9 | -40.0 | -2.3 | 1,113,011 |
| 7/3 | 1,769.9 | 1,776.6 | 1,663.3 | 1,709.9 | -80.0 | -4.5 | 1,279,513 |
| 6/26 | 1,739.9 | 1,799.9 | 1,726.6 | 1,789.9 | +46.6 | +2.7 | 1,131,911 |
| 6/19 | 1,769.9 | 1,806.6 | 1,713.3 | 1,743.3 | -20.0 | -1.1 | 1,757,118 |
| 6/12 | 1,846.6 | 1,879.9 | 1,736.6 | 1,763.3 | -53.3 | -2.9 | 1,268,413 |
| 6/5 | 1,729.9 | 1,843.3 | 1,726.6 | 1,816.6 | +83.3 | +4.8 | 1,566,016 |
| 5/29 | 1,686.6 | 1,759.9 | 1,661.6 | 1,733.3 | +73.4 | +4.4 | 1,738,217 |
| 5/22 | 1,683.3 | 1,749.9 | 1,649.9 | 1,659.9 | -10.0 | -0.6 | 1,710,017 |
| 5/15 | 1,586.6 | 1,729.9 | 1,571.6 | 1,669.9 | +93.3 | +5.9 | 2,885,129 |
| 5/8 | 1,538.3 | 1,576.6 | 1,529.9 | 1,576.6 | +18.3 | +1.2 | 715,207 |
| 5/1 | 1,481.6 | 1,598.3 | 1,433.3 | 1,558.3 | +100.0 | +6.9 | 2,526,025 |
| 4/24 | 1,411.6 | 1,466.6 | 1,389.9 | 1,458.3 | +23.4 | +1.6 | 1,456,815 |
▶︎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
