日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メイテックグループホールディングス(9744)の株価時系列情報

メイテックグループホールディングス(9744)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 6,730 6,810 6,710 6,770 36,200
2021/12/29 6,720 6,800 6,700 6,790 30,800
2021/12/28 6,630 6,740 6,620 6,720 49,700
2021/12/27 6,580 6,600 6,550 6,570 21,500
2021/12/24 6,650 6,710 6,620 6,620 33,500
2021/12/23 6,670 6,670 6,610 6,650 79,000
2021/12/22 6,560 6,620 6,550 6,590 90,100
2021/12/21 6,600 6,650 6,530 6,600 119,800
2021/12/20 6,620 6,640 6,510 6,530 110,400
2021/12/17 6,760 6,780 6,640 6,660 69,700
2021/12/16 6,820 6,860 6,760 6,780 55,700
2021/12/15 6,780 6,870 6,780 6,790 45,400
2021/12/14 6,850 6,890 6,740 6,790 79,300
2021/12/13 6,890 6,920 6,800 6,840 51,400
2021/12/10 6,940 6,960 6,870 6,900 43,500
2021/12/09 7,030 7,030 6,890 6,960 36,500
2021/12/08 7,040 7,060 6,950 6,970 64,500
2021/12/07 6,770 7,010 6,770 6,990 69,900
2021/12/06 6,890 6,890 6,740 6,740 48,900
2021/12/03 6,780 6,930 6,730 6,930 71,400
2021/12/02 6,590 6,780 6,590 6,690 107,000
2021/12/01 6,600 6,690 6,560 6,660 65,300
2021/11/30 6,760 6,840 6,660 6,660 105,200
2021/11/29 6,700 6,770 6,660 6,690 62,300
2021/11/26 6,810 6,840 6,790 6,790 63,800
2021/11/25 6,870 6,900 6,840 6,860 47,100
2021/11/24 6,890 6,950 6,860 6,870 62,100
2021/11/22 6,910 6,990 6,910 6,960 50,900
2021/11/19 6,980 7,050 6,930 7,020 72,900
2021/11/18 7,000 7,090 6,960 7,010 54,400
2021/11/17 7,090 7,120 7,050 7,080 50,000
2021/11/16 7,250 7,270 7,150 7,160 66,000
2021/11/15 7,150 7,260 7,150 7,190 46,400
2021/11/12 7,130 7,200 7,110 7,150 52,400
2021/11/11 6,950 7,070 6,930 7,040 35,200
2021/11/10 6,960 7,050 6,940 6,970 46,500
2021/11/09 7,000 7,050 6,930 6,960 40,400
2021/11/08 7,060 7,090 6,920 7,000 52,400
2021/11/05 7,070 7,120 7,000 7,060 39,700
2021/11/04 7,030 7,140 6,980 7,140 99,800
2021/11/02 7,050 7,140 6,990 7,010 71,500
2021/11/01 6,920 7,050 6,830 7,050 99,600
2021/10/29 6,990 6,990 6,770 6,820 127,300
2021/10/28 6,630 7,070 6,450 7,020 153,200
2021/10/27 6,680 6,750 6,580 6,590 44,700
2021/10/26 6,740 6,780 6,690 6,690 24,000
2021/10/25 6,590 6,710 6,590 6,640 35,700
2021/10/22 6,490 6,650 6,490 6,600 37,400
2021/10/21 6,540 6,580 6,490 6,490 23,700
2021/10/20 6,490 6,580 6,490 6,550 33,300
2021/10/19 6,550 6,600 6,520 6,550 60,500
2021/10/18 6,550 6,560 6,430 6,500 46,400
2021/10/15 6,360 6,500 6,320 6,480 59,100
2021/10/14 6,260 6,370 6,230 6,370 32,100
2021/10/13 6,290 6,320 6,260 6,260 39,100
2021/10/12 6,170 6,260 6,170 6,240 40,800
2021/10/11 6,220 6,260 6,150 6,260 29,500
2021/10/08 6,120 6,250 6,120 6,200 40,400
2021/10/07 6,100 6,140 6,030 6,050 52,300
2021/10/06 6,080 6,270 6,030 6,070 72,500
2021/10/05 6,050 6,080 5,970 6,030 44,000
2021/10/04 6,200 6,220 6,100 6,150 53,300
2021/10/01 6,100 6,140 6,040 6,100 62,100
2021/09/30 6,250 6,290 6,180 6,190 67,500
2021/09/29 6,190 6,240 6,140 6,240 48,700
2021/09/28 6,530 6,530 6,280 6,430 61,300
2021/09/27 6,640 6,690 6,450 6,470 36,700
2021/09/24 6,570 6,640 6,510 6,600 60,400
2021/09/22 6,530 6,550 6,430 6,430 60,900
2021/09/21 6,590 6,650 6,560 6,570 50,100
2021/09/17 6,750 6,800 6,690 6,790 53,800
2021/09/16 6,830 6,830 6,700 6,770 46,200
2021/09/15 6,860 6,880 6,750 6,800 46,700
2021/09/14 6,940 7,000 6,870 6,990 58,800
2021/09/13 6,880 6,900 6,800 6,880 30,200
2021/09/10 6,740 6,900 6,740 6,900 73,200
2021/09/09 6,650 6,770 6,650 6,700 44,100
2021/09/08 6,630 6,750 6,630 6,750 36,200
2021/09/07 6,700 6,770 6,670 6,730 49,100
2021/09/06 6,630 6,700 6,610 6,660 45,800
2021/09/03 6,620 6,680 6,580 6,640 43,700
2021/09/02 6,430 6,520 6,430 6,520 46,400
2021/09/01 6,400 6,450 6,390 6,430 22,800
2021/08/31 6,320 6,450 6,320 6,420 47,400
2021/08/30 6,360 6,430 6,340 6,390 38,400
2021/08/27 6,370 6,440 6,320 6,370 30,900
2021/08/26 6,330 6,340 6,250 6,290 25,000
2021/08/25 6,350 6,420 6,300 6,340 29,400
2021/08/24 6,210 6,370 6,200 6,350 31,200
2021/08/23 6,320 6,420 6,270 6,300 35,100
2021/08/20 6,210 6,340 6,200 6,220 41,200
2021/08/19 6,300 6,380 6,260 6,310 26,800
2021/08/18 6,250 6,440 6,240 6,360 60,300
2021/08/17 6,220 6,280 6,100 6,240 61,700
2021/08/16 6,460 6,460 6,110 6,250 74,600
2021/08/13 6,440 6,470 6,310 6,440 49,900
2021/08/12 6,720 6,750 6,430 6,450 69,100
2021/08/11 6,670 6,750 6,580 6,690 85,500
2021/08/10 6,620 6,660 6,590 6,630 45,100
2021/08/06 6,590 6,590 6,530 6,540 25,700
2021/08/05 6,550 6,640 6,520 6,590 48,800
2021/08/04 6,540 6,660 6,480 6,620 108,100
2021/08/03 6,310 6,460 6,280 6,440 47,100
2021/08/02 6,260 6,420 6,200 6,330 47,500
2021/07/30 6,410 6,440 6,110 6,160 106,900
2021/07/29 6,300 6,370 6,010 6,110 114,000
2021/07/28 6,470 6,530 6,370 6,370 36,200
2021/07/27 6,400 6,510 6,400 6,480 56,400
2021/07/26 6,380 6,430 6,340 6,390 36,300
2021/07/21 6,250 6,250 6,120 6,180 67,200
2021/07/20 6,130 6,190 6,130 6,150 33,000
2021/07/19 6,170 6,250 6,140 6,200 35,500
2021/07/16 6,150 6,290 6,150 6,250 37,400
2021/07/15 6,280 6,300 6,190 6,190 23,500
2021/07/14 6,190 6,340 6,190 6,280 39,200
2021/07/13 6,240 6,270 6,180 6,270 45,500
2021/07/12 6,200 6,240 6,160 6,210 46,700
2021/07/09 6,030 6,120 5,950 6,120 77,500
2021/07/08 6,250 6,280 6,170 6,170 49,500
2021/07/07 6,220 6,340 6,200 6,300 36,100
2021/07/06 6,340 6,350 6,300 6,300 19,600
2021/07/05 6,170 6,330 6,170 6,290 44,100
2021/07/02 6,130 6,160 6,100 6,140 27,600
2021/07/01 6,030 6,150 6,000 6,070 64,300
2021/06/30 6,060 6,100 5,970 6,010 81,300
2021/06/29 6,150 6,180 6,050 6,080 84,300
2021/06/28 6,200 6,250 6,200 6,230 35,800
2021/06/25 6,240 6,290 6,230 6,250 45,100
2021/06/24 6,130 6,210 6,120 6,170 63,800
2021/06/23 6,250 6,290 6,230 6,230 23,200
2021/06/22 6,230 6,280 6,220 6,270 36,200
2021/06/21 6,100 6,130 6,020 6,090 58,300
2021/06/18 6,300 6,330 6,200 6,200 71,800
2021/06/17 6,220 6,230 6,170 6,170 35,900
2021/06/16 6,200 6,290 6,200 6,270 37,200
2021/06/15 6,260 6,340 6,240 6,300 33,600
2021/06/14 6,190 6,290 6,160 6,260 33,900
2021/06/11 6,310 6,310 6,190 6,210 69,000
2021/06/10 6,300 6,320 6,260 6,270 48,200
2021/06/09 6,370 6,410 6,340 6,360 62,600
2021/06/08 6,260 6,330 6,250 6,320 50,300
2021/06/07 6,260 6,310 6,230 6,280 67,000
2021/06/04 6,120 6,170 6,100 6,160 47,800
2021/06/03 6,150 6,220 6,140 6,160 47,300
2021/06/02 6,180 6,250 6,150 6,210 54,200
2021/06/01 6,160 6,230 6,150 6,200 72,300
2021/05/31 6,120 6,170 6,100 6,110 70,800
2021/05/28 6,060 6,070 6,000 6,060 57,000
2021/05/27 5,900 6,000 5,900 6,000 88,300
2021/05/26 5,970 5,980 5,920 5,940 37,300
2021/05/25 5,970 6,040 5,960 6,030 36,800
2021/05/24 5,850 6,030 5,850 6,010 35,500
2021/05/21 5,860 5,910 5,850 5,910 28,900
2021/05/20 5,870 5,950 5,870 5,910 31,600
2021/05/19 5,820 5,920 5,810 5,850 56,200
2021/05/18 5,730 5,840 5,710 5,820 47,300
2021/05/17 5,710 5,780 5,670 5,700 41,500
2021/05/14 5,710 5,790 5,690 5,750 62,200
2021/05/13 5,670 5,690 5,610 5,610 68,000
2021/05/12 5,700 5,820 5,650 5,800 134,200
2021/05/11 6,090 6,100 5,810 5,840 156,400
2021/05/10 6,100 6,130 6,050 6,130 39,300
2021/05/07 6,120 6,130 6,060 6,100 61,300
2021/05/06 6,130 6,160 6,040 6,090 109,400
2021/04/30 6,090 6,150 6,060 6,070 73,900
2021/04/28 6,100 6,100 6,030 6,040 75,100
2021/04/27 6,020 6,050 5,980 6,020 36,800
2021/04/26 6,080 6,130 6,030 6,050 50,000
2021/04/23 6,010 6,040 5,950 5,980 74,000
2021/04/22 6,030 6,060 6,010 6,050 50,500
2021/04/21 5,910 5,990 5,880 5,930 83,200
2021/04/20 5,900 5,940 5,860 5,910 55,800
2021/04/19 5,900 6,000 5,900 5,960 59,400
2021/04/16 5,900 5,900 5,800 5,860 54,600
2021/04/15 5,910 5,960 5,900 5,900 16,400
2021/04/14 5,890 5,980 5,870 5,950 15,400
2021/04/13 5,950 5,990 5,930 5,930 33,100
2021/04/12 5,900 5,970 5,900 5,970 40,000
2021/04/09 5,890 5,910 5,830 5,850 58,900
2021/04/08 5,950 5,970 5,820 5,830 45,500
2021/04/07 5,910 5,980 5,870 5,960 55,700
2021/04/06 6,000 6,060 5,880 5,920 41,000
2021/04/05 6,100 6,100 6,020 6,050 32,800
2021/04/02 6,130 6,160 6,070 6,080 47,100
2021/04/01 6,110 6,110 6,010 6,040 61,400
2021/03/31 6,140 6,170 6,070 6,110 59,100
2021/03/30 6,180 6,210 6,120 6,140 78,100
2021/03/29 6,170 6,210 6,080 6,180 90,900
2021/03/26 6,260 6,280 6,130 6,170 59,100
2021/03/25 6,200 6,270 6,160 6,200 63,400
2021/03/24 6,160 6,190 6,100 6,100 98,200
2021/03/23 6,300 6,330 6,200 6,220 79,700
2021/03/22 6,150 6,220 6,100 6,180 86,600
2021/03/19 6,000 6,310 6,000 6,250 166,900
2021/03/18 6,020 6,050 5,950 6,030 77,700
2021/03/17 5,970 6,040 5,960 6,020 41,100
2021/03/16 5,940 6,080 5,940 6,070 71,600
2021/03/15 5,900 5,970 5,890 5,970 56,800
2021/03/12 5,850 5,940 5,810 5,930 75,900
2021/03/11 5,720 5,820 5,720 5,800 60,000
2021/03/10 5,770 5,830 5,750 5,780 55,000
2021/03/09 5,740 5,880 5,700 5,870 67,800
2021/03/08 5,660 5,780 5,640 5,700 44,400
2021/03/05 5,640 5,680 5,570 5,660 64,600
2021/03/04 5,590 5,690 5,550 5,660 50,100
2021/03/03 5,650 5,730 5,610 5,680 38,700
2021/03/02 5,750 5,820 5,620 5,660 162,200
2021/03/01 5,650 5,770 5,650 5,750 68,500
2021/02/26 5,610 5,610 5,510 5,550 64,300
2021/02/25 5,660 5,670 5,600 5,610 66,700
2021/02/24 5,770 5,820 5,650 5,650 76,000
2021/02/22 5,700 5,890 5,700 5,830 94,200
2021/02/19 5,640 5,680 5,600 5,620 62,900
2021/02/18 5,620 5,690 5,590 5,630 73,400
2021/02/17 5,590 5,630 5,520 5,520 59,700
2021/02/16 5,580 5,620 5,530 5,560 68,100
2021/02/15 5,600 5,630 5,530 5,570 41,600
2021/02/12 5,560 5,590 5,490 5,540 56,800
2021/02/10 5,570 5,580 5,500 5,500 47,400
2021/02/09 5,590 5,610 5,510 5,590 69,600
2021/02/08 5,510 5,620 5,510 5,590 85,700
2021/02/05 5,580 5,600 5,500 5,500 81,900
2021/02/04 5,540 5,620 5,510 5,570 62,400
2021/02/03 5,510 5,570 5,470 5,550 63,700
2021/02/02 5,460 5,490 5,410 5,440 37,000
2021/02/01 5,450 5,500 5,400 5,470 49,500
2021/01/29 5,470 5,540 5,430 5,490 82,100
2021/01/28 5,250 5,520 5,250 5,500 119,300
2021/01/27 5,290 5,380 5,280 5,380 55,000
2021/01/26 5,210 5,270 5,210 5,240 25,900
2021/01/25 5,280 5,280 5,230 5,230 38,600
2021/01/22 5,180 5,260 5,180 5,210 51,300
2021/01/21 5,080 5,280 5,080 5,270 95,000
2021/01/20 5,140 5,160 5,080 5,110 98,800
2021/01/19 5,260 5,260 5,060 5,060 87,900
2021/01/18 5,140 5,240 5,140 5,230 39,000
2021/01/15 5,290 5,310 5,140 5,140 97,600
2021/01/14 5,190 5,320 5,190 5,290 63,300
2021/01/13 5,220 5,290 5,210 5,250 90,600
2021/01/12 5,300 5,340 5,250 5,320 100,000
2021/01/08 5,360 5,440 5,360 5,390 89,500
2021/01/07 5,330 5,420 5,320 5,340 75,400
2021/01/06 5,350 5,360 5,250 5,300 65,800
2021/01/05 5,420 5,450 5,360 5,360 66,900
2021/01/04 5,300 5,360 5,270 5,360 60,100

このページの先頭へ