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
2,854.4
円
(09:30)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,842.5 | 2,855.0 | 2,807.5 | 2,854.0 | +28.0 | +1.0 | 858,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,368.3 | 1,451.6 | 1,346.6 | 1,434.9 | +20.0 | +1.4 | 1,486,815 |
| 4/10 | 1,283.3 | 1,434.9 | 1,258.3 | 1,414.9 | +90.0 | +6.8 | 2,115,321 |
| 4/3 | 1,359.9 | 1,474.9 | 1,293.3 | 1,324.9 | -163.4 | -11.0 | 1,844,718 |
| 3/27 | 1,308.3 | 1,493.3 | 1,269.9 | 1,488.3 | +145.0 | +10.8 | 2,484,625 |
| 3/19 | 1,376.6 | 1,468.3 | 1,313.3 | 1,343.3 | -31.6 | -2.3 | 2,060,121 |
| 3/13 | 1,598.3 | 1,599.9 | 1,303.3 | 1,374.9 | -263.4 | -16.1 | 2,399,124 |
| 3/6 | 1,663.3 | 1,783.3 | 1,629.9 | 1,638.3 | -61.6 | -3.6 | 2,053,220 |
| 2/28 | 1,766.6 | 1,809.9 | 1,686.6 | 1,699.9 | -166.7 | -8.9 | 1,695,317 |
| 2/21 | 1,959.9 | 1,959.9 | 1,859.9 | 1,866.6 | -126.7 | -6.4 | 1,805,418 |
| 2/14 | 2,043.3 | 2,079.9 | 1,979.9 | 1,993.3 | -100.0 | -4.8 | 966,010 |
| 2/7 | 2,079.9 | 2,099.9 | 2,036.6 | 2,093.3 | -6.6 | -0.3 | 1,917,319 |
| 1/31 | 2,136.6 | 2,159.9 | 1,953.3 | 2,099.9 | -36.7 | -1.7 | 2,162,422 |
| 1/24 | 2,109.9 | 2,156.6 | 2,069.9 | 2,136.6 | +46.7 | +2.2 | 826,508 |
| 1/17 | 2,126.6 | 2,126.6 | 2,073.3 | 2,089.9 | -26.7 | -1.3 | 577,506 |
| 1/10 | 2,009.9 | 2,129.9 | 1,999.9 | 2,116.6 | +66.7 | +3.3 | 1,323,613 |
| 12/30 | 2,066.6 | 2,069.9 | 2,036.6 | 2,049.9 | -13.4 | -0.7 | 130,801 |
| 12/27 | 2,056.6 | 2,076.6 | 2,033.3 | 2,063.3 | +20.0 | +1.0 | 658,807 |
| 12/20 | 2,036.6 | 2,079.9 | 2,019.9 | 2,043.3 | +20.0 | +1.0 | 1,407,314 |
| 12/13 | 1,999.9 | 2,043.3 | 1,983.3 | 2,023.3 | +43.4 | +2.2 | 1,158,012 |
| 12/6 | 1,963.3 | 2,023.3 | 1,903.3 | 1,979.9 | +50.0 | +2.6 | 1,426,214 |
| 11/29 | 1,923.3 | 1,946.6 | 1,899.9 | 1,929.9 | +30.0 | +1.6 | 932,409 |
| 11/22 | 1,893.3 | 1,949.9 | 1,883.3 | 1,899.9 | -13.4 | -0.7 | 1,185,012 |
| 11/15 | 1,939.9 | 1,973.3 | 1,893.3 | 1,913.3 | -26.6 | -1.4 | 1,254,613 |
| 11/8 | 1,923.3 | 1,986.6 | 1,883.3 | 1,939.9 | +10.0 | +0.5 | 1,298,413 |
| 11/1 | 1,889.9 | 1,933.3 | 1,836.6 | 1,929.9 | +43.3 | +2.3 | 1,295,113 |
| 10/25 | 1,836.6 | 1,886.6 | 1,823.3 | 1,886.6 | +63.3 | +3.5 | 1,243,212 |
| 10/18 | 1,806.6 | 1,839.9 | 1,779.9 | 1,823.3 | +36.7 | +2.1 | 1,457,415 |
| 10/11 | 1,726.6 | 1,793.3 | 1,719.9 | 1,786.6 | +66.7 | +3.9 | 1,805,118 |
| 10/4 | 1,759.9 | 1,793.3 | 1,696.6 | 1,719.9 | -66.7 | -3.7 | 1,275,313 |
| 9/27 | 1,803.3 | 1,836.6 | 1,733.3 | 1,786.6 | -10.0 | -0.6 | 1,278,613 |
▶︎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
