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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,567 | 3,585 | 3,551 | 3,564 | 173,000 |
| 2026/02/09 | 3,555 | 3,558 | 3,513 | 3,537 | 211,500 |
| 2026/02/06 | 3,535 | 3,542 | 3,493 | 3,495 | 323,500 |
| 2026/02/05 | 3,530 | 3,547 | 3,509 | 3,514 | 273,300 |
| 2026/02/04 | 3,500 | 3,541 | 3,486 | 3,500 | 254,700 |
| 2026/02/03 | 3,490 | 3,535 | 3,485 | 3,525 | 246,400 |
| 2026/02/02 | 3,517 | 3,523 | 3,474 | 3,483 | 318,700 |
| 2026/01/30 | 3,480 | 3,483 | 3,430 | 3,458 | 416,600 |
| 2026/01/29 | 3,501 | 3,547 | 3,404 | 3,474 | 658,200 |
| 2026/01/28 | 3,583 | 3,586 | 3,503 | 3,503 | 364,200 |
| 2026/01/27 | 3,601 | 3,631 | 3,583 | 3,612 | 229,600 |
| 2026/01/26 | 3,638 | 3,644 | 3,610 | 3,610 | 182,500 |
| 2026/01/23 | 3,654 | 3,667 | 3,642 | 3,663 | 201,600 |
| 2026/01/22 | 3,628 | 3,653 | 3,625 | 3,636 | 224,200 |
| 2026/01/21 | 3,619 | 3,634 | 3,600 | 3,618 | 206,500 |
| 2026/01/20 | 3,668 | 3,674 | 3,649 | 3,649 | 260,400 |
| 2026/01/19 | 3,689 | 3,697 | 3,669 | 3,677 | 287,300 |
| 2026/01/16 | 3,673 | 3,701 | 3,670 | 3,689 | 227,200 |
| 2026/01/15 | 3,692 | 3,709 | 3,676 | 3,699 | 291,800 |
| 2026/01/14 | 3,677 | 3,718 | 3,670 | 3,692 | 297,700 |
| 2026/01/13 | 3,650 | 3,694 | 3,630 | 3,677 | 547,900 |
| 2026/01/09 | 3,582 | 3,607 | 3,582 | 3,607 | 231,600 |
| 2026/01/08 | 3,580 | 3,595 | 3,573 | 3,582 | 246,000 |
| 2026/01/07 | 3,575 | 3,599 | 3,557 | 3,585 | 320,800 |
| 2026/01/06 | 3,563 | 3,582 | 3,546 | 3,578 | 321,700 |
| 2026/01/05 | 3,546 | 3,558 | 3,515 | 3,544 | 397,300 |
| 2025/12/30 | 3,578 | 3,578 | 3,546 | 3,546 | 210,200 |
| 2025/12/29 | 3,579 | 3,579 | 3,552 | 3,578 | 238,500 |
| 2025/12/26 | 3,565 | 3,575 | 3,549 | 3,565 | 144,300 |
| 2025/12/25 | 3,555 | 3,574 | 3,540 | 3,565 | 158,000 |
| 2025/12/24 | 3,599 | 3,599 | 3,539 | 3,562 | 253,600 |
| 2025/12/23 | 3,562 | 3,608 | 3,558 | 3,588 | 225,300 |
| 2025/12/22 | 3,575 | 3,575 | 3,530 | 3,560 | 247,500 |
| 2025/12/19 | 3,545 | 3,571 | 3,535 | 3,554 | 307,600 |
| 2025/12/18 | 3,535 | 3,552 | 3,517 | 3,536 | 224,100 |
| 2025/12/17 | 3,515 | 3,530 | 3,504 | 3,522 | 221,900 |
| 2025/12/16 | 3,516 | 3,541 | 3,505 | 3,521 | 231,700 |
| 2025/12/15 | 3,491 | 3,525 | 3,474 | 3,516 | 233,900 |
| 2025/12/12 | 3,453 | 3,470 | 3,453 | 3,466 | 228,200 |
| 2025/12/11 | 3,488 | 3,492 | 3,437 | 3,442 | 184,500 |
| 2025/12/10 | 3,455 | 3,469 | 3,440 | 3,449 | 227,600 |
| 2025/12/09 | 3,436 | 3,446 | 3,412 | 3,445 | 187,200 |
| 2025/12/08 | 3,418 | 3,448 | 3,402 | 3,436 | 199,200 |
| 2025/12/05 | 3,456 | 3,465 | 3,394 | 3,396 | 301,300 |
| 2025/12/04 | 3,443 | 3,460 | 3,434 | 3,456 | 210,400 |
| 2025/12/03 | 3,435 | 3,452 | 3,403 | 3,440 | 399,200 |
| 2025/12/02 | 3,440 | 3,464 | 3,429 | 3,455 | 306,200 |
| 2025/12/01 | 3,465 | 3,482 | 3,438 | 3,447 | 298,500 |
| 2025/11/28 | 3,445 | 3,481 | 3,445 | 3,465 | 217,600 |
| 2025/11/27 | 3,467 | 3,476 | 3,452 | 3,461 | 224,000 |
| 2025/11/26 | 3,435 | 3,485 | 3,435 | 3,467 | 296,500 |
| 2025/11/25 | 3,460 | 3,467 | 3,427 | 3,443 | 357,800 |
| 2025/11/21 | 3,409 | 3,444 | 3,398 | 3,441 | 787,600 |
| 2025/11/20 | 3,375 | 3,401 | 3,360 | 3,398 | 605,200 |
| 2025/11/19 | 3,344 | 3,370 | 3,327 | 3,327 | 433,300 |
| 2025/11/18 | 3,365 | 3,369 | 3,322 | 3,334 | 428,700 |
| 2025/11/17 | 3,343 | 3,370 | 3,329 | 3,365 | 370,600 |
| 2025/11/14 | 3,331 | 3,357 | 3,325 | 3,357 | 385,300 |
| 2025/11/13 | 3,303 | 3,335 | 3,303 | 3,331 | 268,300 |
| 2025/11/12 | 3,281 | 3,324 | 3,280 | 3,296 | 303,900 |
| 2025/11/11 | 3,247 | 3,262 | 3,233 | 3,262 | 205,700 |
| 2025/11/10 | 3,228 | 3,246 | 3,215 | 3,246 | 285,400 |
| 2025/11/07 | 3,219 | 3,222 | 3,180 | 3,211 | 261,300 |
| 2025/11/06 | 3,162 | 3,203 | 3,159 | 3,199 | 411,300 |
| 2025/11/05 | 3,154 | 3,163 | 3,108 | 3,162 | 368,100 |
| 2025/11/04 | 3,147 | 3,168 | 3,134 | 3,157 | 422,000 |
| 2025/10/31 | 3,189 | 3,203 | 3,128 | 3,161 | 629,100 |
| 2025/10/30 | 3,061 | 3,269 | 3,060 | 3,180 | 654,000 |
| 2025/10/29 | 3,105 | 3,115 | 3,060 | 3,060 | 382,800 |
| 2025/10/28 | 3,159 | 3,180 | 3,105 | 3,124 | 415,200 |
| 2025/10/27 | 3,175 | 3,192 | 3,171 | 3,185 | 267,700 |
| 2025/10/24 | 3,147 | 3,181 | 3,146 | 3,175 | 256,700 |
| 2025/10/23 | 3,167 | 3,180 | 3,146 | 3,146 | 232,700 |
| 2025/10/22 | 3,140 | 3,173 | 3,140 | 3,170 | 270,600 |
| 2025/10/21 | 3,105 | 3,138 | 3,102 | 3,138 | 217,700 |
| 2025/10/20 | 3,121 | 3,134 | 3,104 | 3,107 | 195,600 |
| 2025/10/17 | 3,080 | 3,092 | 3,077 | 3,091 | 229,800 |
| 2025/10/16 | 3,108 | 3,114 | 3,086 | 3,090 | 293,500 |
| 2025/10/15 | 3,104 | 3,128 | 3,102 | 3,111 | 223,700 |
| 2025/10/14 | 3,098 | 3,124 | 3,073 | 3,104 | 386,200 |
| 2025/10/10 | 3,128 | 3,136 | 3,108 | 3,132 | 336,000 |
| 2025/10/09 | 3,160 | 3,169 | 3,136 | 3,148 | 238,400 |
| 2025/10/08 | 3,157 | 3,180 | 3,144 | 3,170 | 218,200 |
| 2025/10/07 | 3,150 | 3,163 | 3,128 | 3,128 | 301,800 |
| 2025/10/06 | 3,200 | 3,200 | 3,153 | 3,153 | 426,500 |
| 2025/10/03 | 3,130 | 3,153 | 3,127 | 3,151 | 251,400 |
| 2025/10/02 | 3,150 | 3,158 | 3,125 | 3,136 | 232,100 |
| 2025/10/01 | 3,178 | 3,185 | 3,133 | 3,159 | 353,700 |
| 2025/09/30 | 3,243 | 3,245 | 3,192 | 3,192 | 351,200 |
| 2025/09/29 | 3,270 | 3,284 | 3,239 | 3,241 | 326,500 |
| 2025/09/26 | 3,331 | 3,364 | 3,331 | 3,354 | 467,100 |
| 2025/09/25 | 3,313 | 3,345 | 3,310 | 3,335 | 346,100 |
| 2025/09/24 | 3,350 | 3,350 | 3,316 | 3,322 | 415,900 |
| 2025/09/22 | 3,346 | 3,359 | 3,338 | 3,346 | 175,800 |
| 2025/09/19 | 3,360 | 3,369 | 3,333 | 3,340 | 404,500 |
| 2025/09/18 | 3,345 | 3,367 | 3,334 | 3,358 | 164,700 |
| 2025/09/17 | 3,350 | 3,353 | 3,326 | 3,342 | 204,800 |
| 2025/09/16 | 3,342 | 3,367 | 3,342 | 3,357 | 170,400 |
| 2025/09/12 | 3,365 | 3,368 | 3,335 | 3,347 | 278,100 |
| 2025/09/11 | 3,368 | 3,372 | 3,343 | 3,350 | 186,600 |
| 2025/09/10 | 3,340 | 3,364 | 3,340 | 3,360 | 142,300 |
| 2025/09/09 | 3,359 | 3,365 | 3,330 | 3,347 | 204,200 |
| 2025/09/08 | 3,321 | 3,353 | 3,321 | 3,330 | 259,500 |
| 2025/09/05 | 3,331 | 3,336 | 3,312 | 3,330 | 280,200 |
| 2025/09/04 | 3,316 | 3,330 | 3,307 | 3,324 | 196,400 |
| 2025/09/03 | 3,301 | 3,324 | 3,289 | 3,319 | 329,900 |
| 2025/09/02 | 3,296 | 3,310 | 3,287 | 3,309 | 174,800 |
| 2025/09/01 | 3,262 | 3,287 | 3,259 | 3,279 | 141,400 |
| 2025/08/29 | 3,265 | 3,281 | 3,255 | 3,267 | 191,100 |
| 2025/08/28 | 3,276 | 3,283 | 3,260 | 3,272 | 218,200 |
| 2025/08/27 | 3,310 | 3,311 | 3,284 | 3,292 | 246,700 |
| 2025/08/26 | 3,296 | 3,312 | 3,291 | 3,297 | 179,700 |
| 2025/08/25 | 3,310 | 3,316 | 3,293 | 3,293 | 243,600 |
| 2025/08/22 | 3,350 | 3,350 | 3,305 | 3,307 | 250,500 |
| 2025/08/21 | 3,348 | 3,353 | 3,330 | 3,350 | 223,400 |
| 2025/08/20 | 3,340 | 3,370 | 3,332 | 3,348 | 261,000 |
| 2025/08/19 | 3,324 | 3,353 | 3,314 | 3,350 | 308,000 |
| 2025/08/18 | 3,283 | 3,305 | 3,275 | 3,299 | 295,300 |
| 2025/08/15 | 3,282 | 3,284 | 3,259 | 3,279 | 282,100 |
| 2025/08/14 | 3,285 | 3,285 | 3,250 | 3,275 | 300,400 |
| 2025/08/13 | 3,264 | 3,317 | 3,260 | 3,285 | 350,700 |
| 2025/08/12 | 3,280 | 3,280 | 3,249 | 3,265 | 383,200 |
| 2025/08/08 | 3,206 | 3,267 | 3,202 | 3,264 | 460,500 |
| 2025/08/07 | 3,199 | 3,221 | 3,187 | 3,204 | 316,800 |
| 2025/08/06 | 3,179 | 3,216 | 3,175 | 3,207 | 328,400 |
| 2025/08/05 | 3,178 | 3,191 | 3,163 | 3,179 | 228,600 |
| 2025/08/04 | 3,141 | 3,184 | 3,129 | 3,176 | 235,600 |
| 2025/08/01 | 3,178 | 3,207 | 3,161 | 3,199 | 414,700 |
| 2025/07/31 | 3,194 | 3,215 | 3,113 | 3,163 | 749,700 |
| 2025/07/30 | 3,193 | 3,223 | 3,184 | 3,209 | 282,100 |
| 2025/07/29 | 3,210 | 3,226 | 3,206 | 3,206 | 173,500 |
| 2025/07/28 | 3,255 | 3,260 | 3,216 | 3,221 | 211,300 |
| 2025/07/25 | 3,252 | 3,274 | 3,231 | 3,269 | 503,600 |
| 2025/07/24 | 3,219 | 3,239 | 3,210 | 3,226 | 264,000 |
| 2025/07/23 | 3,166 | 3,206 | 3,166 | 3,187 | 362,200 |
| 2025/07/22 | 3,159 | 3,171 | 3,150 | 3,157 | 182,800 |
| 2025/07/18 | 3,190 | 3,192 | 3,169 | 3,171 | 155,600 |
| 2025/07/17 | 3,148 | 3,183 | 3,142 | 3,179 | 133,600 |
| 2025/07/16 | 3,159 | 3,165 | 3,144 | 3,145 | 141,200 |
| 2025/07/15 | 3,176 | 3,180 | 3,152 | 3,165 | 154,600 |
| 2025/07/14 | 3,133 | 3,169 | 3,127 | 3,166 | 208,700 |
| 2025/07/11 | 3,143 | 3,161 | 3,129 | 3,132 | 165,400 |
| 2025/07/10 | 3,105 | 3,140 | 3,097 | 3,135 | 345,500 |
| 2025/07/09 | 3,117 | 3,142 | 3,116 | 3,134 | 196,900 |
| 2025/07/08 | 3,105 | 3,116 | 3,093 | 3,111 | 188,700 |
| 2025/07/07 | 3,102 | 3,130 | 3,102 | 3,122 | 180,600 |
| 2025/07/04 | 3,130 | 3,132 | 3,103 | 3,104 | 126,100 |
| 2025/07/03 | 3,128 | 3,137 | 3,112 | 3,126 | 217,800 |
| 2025/07/02 | 3,111 | 3,156 | 3,109 | 3,126 | 235,600 |
| 2025/07/01 | 3,157 | 3,175 | 3,148 | 3,152 | 189,200 |
| 2025/06/30 | 3,171 | 3,195 | 3,161 | 3,176 | 374,700 |
| 2025/06/27 | 3,170 | 3,185 | 3,152 | 3,174 | 263,900 |
| 2025/06/26 | 3,150 | 3,176 | 3,127 | 3,148 | 370,700 |
| 2025/06/25 | 3,181 | 3,190 | 3,163 | 3,163 | 251,900 |
| 2025/06/24 | 3,226 | 3,226 | 3,179 | 3,181 | 199,700 |
| 2025/06/23 | 3,175 | 3,186 | 3,146 | 3,186 | 250,700 |
| 2025/06/20 | 3,232 | 3,232 | 3,187 | 3,188 | 476,000 |
| 2025/06/19 | 3,230 | 3,241 | 3,221 | 3,237 | 123,400 |
| 2025/06/18 | 3,210 | 3,236 | 3,206 | 3,229 | 168,200 |
| 2025/06/17 | 3,200 | 3,222 | 3,194 | 3,215 | 150,200 |
| 2025/06/16 | 3,227 | 3,227 | 3,207 | 3,208 | 172,500 |
| 2025/06/13 | 3,243 | 3,248 | 3,218 | 3,220 | 232,100 |
| 2025/06/12 | 3,281 | 3,289 | 3,245 | 3,247 | 174,400 |
| 2025/06/11 | 3,230 | 3,280 | 3,229 | 3,263 | 279,500 |
| 2025/06/10 | 3,221 | 3,242 | 3,216 | 3,229 | 229,500 |
| 2025/06/09 | 3,205 | 3,233 | 3,204 | 3,222 | 194,600 |
| 2025/06/06 | 3,223 | 3,225 | 3,191 | 3,204 | 165,300 |
| 2025/06/05 | 3,245 | 3,245 | 3,179 | 3,199 | 293,000 |
| 2025/06/04 | 3,195 | 3,219 | 3,192 | 3,208 | 170,100 |
| 2025/06/03 | 3,229 | 3,230 | 3,195 | 3,195 | 200,900 |
| 2025/06/02 | 3,210 | 3,220 | 3,183 | 3,210 | 221,500 |
| 2025/05/30 | 3,210 | 3,240 | 3,210 | 3,222 | 344,100 |
| 2025/05/29 | 3,222 | 3,241 | 3,206 | 3,229 | 308,900 |
| 2025/05/28 | 3,201 | 3,232 | 3,192 | 3,220 | 388,700 |
| 2025/05/27 | 3,197 | 3,212 | 3,192 | 3,200 | 226,500 |
| 2025/05/26 | 3,150 | 3,194 | 3,148 | 3,191 | 303,700 |
| 2025/05/23 | 3,113 | 3,147 | 3,112 | 3,142 | 403,200 |
| 2025/05/22 | 3,150 | 3,177 | 3,133 | 3,137 | 338,100 |
| 2025/05/21 | 3,209 | 3,210 | 3,152 | 3,152 | 313,600 |
| 2025/05/20 | 3,205 | 3,224 | 3,171 | 3,186 | 392,900 |
| 2025/05/19 | 3,210 | 3,247 | 3,198 | 3,199 | 519,800 |
| 2025/05/16 | 3,130 | 3,179 | 3,120 | 3,175 | 388,400 |
| 2025/05/15 | 3,116 | 3,131 | 3,077 | 3,101 | 245,200 |
| 2025/05/14 | 3,110 | 3,135 | 3,087 | 3,126 | 403,000 |
| 2025/05/13 | 3,101 | 3,116 | 3,085 | 3,110 | 321,800 |
| 2025/05/12 | 3,051 | 3,085 | 3,026 | 3,085 | 361,900 |
| 2025/05/09 | 3,027 | 3,093 | 3,017 | 3,068 | 622,000 |
| 2025/05/08 | 2,996 | 3,014 | 2,951 | 3,004 | 433,500 |
| 2025/05/07 | 2,960 | 3,013 | 2,960 | 2,995 | 367,500 |
| 2025/05/02 | 2,950 | 3,006 | 2,941 | 2,980 | 371,000 |
| 2025/05/01 | 2,937 | 2,948 | 2,918 | 2,944 | 206,800 |
| 2025/04/30 | 2,931 | 2,934 | 2,917 | 2,932 | 183,600 |
| 2025/04/28 | 2,920 | 2,930 | 2,914 | 2,923 | 193,700 |
| 2025/04/25 | 2,902 | 2,917 | 2,898 | 2,908 | 192,300 |
| 2025/04/24 | 2,911 | 2,918 | 2,893 | 2,902 | 169,400 |
| 2025/04/23 | 2,915 | 2,930 | 2,898 | 2,924 | 354,000 |
| 2025/04/22 | 2,875 | 2,885 | 2,865 | 2,885 | 157,500 |
| 2025/04/21 | 2,889 | 2,908 | 2,871 | 2,884 | 249,400 |
| 2025/04/18 | 2,885 | 2,908 | 2,880 | 2,907 | 193,100 |
| 2025/04/17 | 2,850 | 2,874 | 2,846 | 2,871 | 183,600 |