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
2024/04/18 2,850 2,877 2,833 2,856 231,300
2024/04/17 2,880 2,898 2,826 2,854 167,900
2024/04/16 2,914 2,921 2,890 2,890 171,700
2024/04/15 2,877 2,919 2,877 2,913 159,400
2024/04/12 2,910 2,929 2,903 2,922 162,300
2024/04/11 2,866 2,914 2,865 2,909 260,200
2024/04/10 2,900 2,931 2,897 2,904 232,500
2024/04/09 2,886 2,918 2,877 2,913 201,900
2024/04/08 2,904 2,907 2,850 2,881 195,000
2024/04/05 2,883 2,884 2,847 2,876 160,200
2024/04/04 2,893 2,900 2,868 2,881 292,200
2024/04/03 2,890 2,913 2,865 2,889 239,000
2024/04/02 2,925 2,929 2,863 2,897 332,800
2024/04/01 2,990 2,995 2,939 2,961 205,900
2024/03/29 2,929 2,992 2,924 2,987 262,900
2024/03/28 3,020 3,020 2,906 2,920 309,700
2024/03/27 3,099 3,110 3,078 3,092 348,700
2024/03/26 3,020 3,056 3,020 3,050 192,300
2024/03/25 3,076 3,077 3,011 3,018 177,700
2024/03/22 3,038 3,076 3,022 3,076 293,500
2024/03/21 3,050 3,064 3,031 3,053 273,000
2024/03/19 3,001 3,030 2,978 3,025 200,400
2024/03/18 2,995 3,033 2,985 2,996 225,200
2024/03/15 2,951 2,982 2,943 2,966 258,200
2024/03/14 2,977 2,977 2,915 2,966 200,000
2024/03/13 3,003 3,022 2,961 2,968 172,600
2024/03/12 2,970 3,000 2,931 2,998 275,100
2024/03/11 3,004 3,053 2,972 2,999 300,700
2024/03/08 2,998 3,039 2,977 3,008 300,800
2024/03/07 3,047 3,058 2,994 3,000 241,100
2024/03/06 3,063 3,080 3,035 3,041 244,800
2024/03/05 3,050 3,080 3,036 3,067 206,500
2024/03/04 3,072 3,078 3,038 3,052 302,700
2024/03/01 3,092 3,111 3,037 3,085 391,700
2024/02/29 3,037 3,046 3,010 3,026 285,300
2024/02/28 3,029 3,054 3,023 3,037 123,000
2024/02/27 3,034 3,066 3,029 3,042 140,500
2024/02/26 3,078 3,080 3,007 3,027 194,600
2024/02/22 3,063 3,063 3,025 3,045 187,000
2024/02/21 3,017 3,060 3,017 3,043 190,800
2024/02/20 3,026 3,037 3,010 3,026 144,000
2024/02/19 3,007 3,032 2,976 3,004 197,000
2024/02/16 3,083 3,090 2,998 3,014 291,700
2024/02/15 3,100 3,100 3,061 3,077 400,000
2024/02/14 3,066 3,106 3,043 3,071 235,900
2024/02/13 3,047 3,066 3,028 3,066 240,000
2024/02/09 3,031 3,066 3,015 3,028 215,900
2024/02/08 3,050 3,076 3,027 3,056 247,700
2024/02/07 3,065 3,089 3,021 3,044 260,100
2024/02/06 3,044 3,055 3,007 3,026 250,100
2024/02/05 3,061 3,072 3,013 3,043 355,100
2024/02/02 3,155 3,181 3,039 3,047 660,000
2024/02/01 2,903 3,124 2,893 3,100 1,019,100
2024/01/31 2,902 2,939 2,901 2,936 228,300
2024/01/30 2,913 2,920 2,902 2,902 189,300
2024/01/29 2,908 2,921 2,898 2,904 167,300
2024/01/26 2,899 2,922 2,886 2,892 274,900
2024/01/25 2,900 2,912 2,883 2,905 294,300
2024/01/24 2,943 2,951 2,902 2,912 155,100
2024/01/23 2,921 2,974 2,920 2,949 168,800
2024/01/22 2,935 2,954 2,925 2,928 135,100
2024/01/19 2,884 2,925 2,880 2,912 192,000
2024/01/18 2,880 2,899 2,870 2,874 251,400
2024/01/17 2,912 2,933 2,891 2,891 185,500
2024/01/16 2,941 2,947 2,889 2,889 181,000
2024/01/15 2,940 2,953 2,922 2,941 167,800
2024/01/12 2,955 2,966 2,907 2,936 257,700
2024/01/11 2,980 2,984 2,945 2,957 171,500
2024/01/10 2,914 2,960 2,912 2,947 212,600
2024/01/09 2,874 2,926 2,874 2,901 211,800
2024/01/05 2,899 2,909 2,843 2,849 259,900
2024/01/04 2,790 2,909 2,765 2,891 286,900
2023/12/29 2,818 2,832 2,808 2,827 149,900
2023/12/28 2,808 2,833 2,796 2,826 132,100
2023/12/27 2,825 2,837 2,804 2,833 138,000
2023/12/26 2,830 2,831 2,792 2,805 95,700
2023/12/25 2,830 2,831 2,795 2,818 115,500
2023/12/22 2,786 2,813 2,785 2,808 218,500
2023/12/21 2,791 2,795 2,772 2,786 238,800
2023/12/20 2,801 2,865 2,801 2,830 251,400
2023/12/19 2,745 2,802 2,745 2,796 272,900
2023/12/18 2,715 2,740 2,685 2,740 297,800
2023/12/15 2,731 2,752 2,704 2,738 439,700
2023/12/14 2,772 2,792 2,708 2,752 534,500
2023/12/13 2,829 2,847 2,811 2,822 264,100
2023/12/12 2,858 2,866 2,807 2,811 250,100
2023/12/11 2,782 2,820 2,782 2,820 357,400
2023/12/08 2,749 2,827 2,749 2,769 464,700
2023/12/07 2,812 2,822 2,767 2,767 425,300
2023/12/06 2,830 2,874 2,825 2,862 225,400
2023/12/05 2,876 2,887 2,843 2,843 183,600
2023/12/04 2,870 2,898 2,840 2,898 159,700
2023/12/01 2,863 2,901 2,858 2,890 187,600
2023/11/30 2,853 2,872 2,849 2,868 220,300
2023/11/29 2,851 2,882 2,851 2,871 200,800
2023/11/28 2,881 2,900 2,878 2,885 179,100
2023/11/27 2,891 2,918 2,884 2,895 134,200
2023/11/24 2,921 2,921 2,870 2,882 302,900
2023/11/22 2,873 2,923 2,864 2,905 177,000
2023/11/21 2,911 2,911 2,871 2,891 157,600
2023/11/20 2,932 2,938 2,885 2,895 170,800
2023/11/17 2,900 2,932 2,892 2,932 196,100
2023/11/16 2,852 2,887 2,836 2,880 192,200
2023/11/15 2,828 2,889 2,806 2,889 277,400
2023/11/14 2,760 2,795 2,749 2,757 408,200
2023/11/13 2,814 2,834 2,774 2,810 258,300
2023/11/10 2,760 2,870 2,760 2,864 317,300
2023/11/09 2,737 2,798 2,705 2,784 252,300
2023/11/08 2,731 2,752 2,719 2,728 235,100
2023/11/07 2,753 2,772 2,714 2,714 205,200
2023/11/06 2,745 2,775 2,731 2,763 243,700
2023/11/02 2,727 2,736 2,688 2,700 178,600
2023/11/01 2,689 2,720 2,681 2,696 215,900
2023/10/31 2,621 2,643 2,601 2,639 321,700
2023/10/30 2,554 2,596 2,532 2,589 866,000
2023/10/27 2,541 2,561 2,522 2,561 363,400
2023/10/26 2,531 2,560 2,512 2,524 254,200
2023/10/25 2,608 2,620 2,574 2,576 195,200
2023/10/24 2,543 2,597 2,520 2,591 183,100
2023/10/23 2,573 2,575 2,520 2,530 266,000
2023/10/20 2,585 2,603 2,559 2,587 111,700
2023/10/19 2,567 2,622 2,550 2,605 240,000
2023/10/18 2,689 2,689 2,587 2,613 363,300
2023/10/17 2,649 2,713 2,648 2,700 335,400
2023/10/16 2,614 2,642 2,601 2,611 217,000
2023/10/13 2,652 2,656 2,635 2,650 227,500
2023/10/12 2,611 2,678 2,607 2,675 182,400
2023/10/11 2,654 2,654 2,597 2,603 151,600
2023/10/10 2,641 2,652 2,625 2,646 249,600
2023/10/06 2,632 2,640 2,615 2,624 170,300
2023/10/05 2,593 2,630 2,582 2,623 214,700
2023/10/04 2,639 2,644 2,578 2,583 291,300
2023/10/03 2,691 2,701 2,633 2,650 259,500
2023/10/02 2,709 2,739 2,681 2,689 253,400
2023/09/29 2,718 2,724 2,677 2,704 417,500
2023/09/28 2,680 2,715 2,665 2,690 328,800
2023/09/27 2,658 2,712 2,651 2,708 305,100
2023/09/26 2,667 2,704 2,660 2,674 261,100
2023/09/25 2,648 2,667 2,636 2,655 187,500
2023/09/22 2,591 2,645 2,591 2,625 225,300
2023/09/21 2,622 2,643 2,607 2,625 255,700
2023/09/20 2,605 2,648 2,603 2,631 238,800
2023/09/19 2,589 2,600 2,564 2,587 217,800
2023/09/15 2,601 2,606 2,581 2,593 258,200
2023/09/14 2,596 2,601 2,568 2,588 168,100
2023/09/13 2,591 2,605 2,581 2,584 172,200
2023/09/12 2,566 2,586 2,564 2,569 80,500
2023/09/11 2,595 2,600 2,543 2,556 99,700
2023/09/08 2,588 2,604 2,551 2,574 201,500
2023/09/07 2,614 2,630 2,600 2,614 164,000
2023/09/06 2,618 2,635 2,607 2,631 136,100
2023/09/05 2,610 2,625 2,600 2,622 132,900
2023/09/04 2,597 2,620 2,591 2,610 140,100
2023/09/01 2,554 2,601 2,551 2,593 134,100
2023/08/31 2,548 2,558 2,529 2,552 185,100
2023/08/30 2,546 2,582 2,540 2,567 186,900
2023/08/29 2,536 2,551 2,529 2,538 136,300
2023/08/28 2,544 2,560 2,529 2,544 112,600
2023/08/25 2,491 2,537 2,472 2,523 184,600
2023/08/24 2,492 2,515 2,483 2,505 121,100
2023/08/23 2,466 2,483 2,461 2,483 112,700
2023/08/22 2,483 2,485 2,452 2,472 184,300
2023/08/21 2,520 2,522 2,480 2,480 253,200
2023/08/18 2,543 2,547 2,491 2,522 149,200
2023/08/17 2,593 2,614 2,558 2,576 392,500
2023/08/16 2,554 2,596 2,551 2,581 249,300
2023/08/15 2,543 2,570 2,525 2,560 231,700
2023/08/14 2,535 2,553 2,510 2,521 208,000
2023/08/10 2,515 2,530 2,486 2,526 130,100
2023/08/09 2,501 2,510 2,477 2,506 102,100
2023/08/08 2,489 2,512 2,486 2,509 175,900
2023/08/07 2,434 2,481 2,432 2,479 187,300
2023/08/04 2,459 2,489 2,453 2,461 239,700
2023/08/03 2,501 2,519 2,465 2,473 210,800
2023/08/02 2,526 2,541 2,514 2,521 176,400
2023/08/01 2,594 2,594 2,551 2,563 153,600
2023/07/31 2,563 2,595 2,545 2,588 364,500
2023/07/28 2,488 2,569 2,470 2,521 338,000
2023/07/27 2,515 2,536 2,492 2,524 271,400
2023/07/26 2,500 2,528 2,478 2,527 323,500
2023/07/25 2,525 2,532 2,502 2,510 387,400
2023/07/24 2,465 2,483 2,455 2,475 190,300
2023/07/21 2,433 2,445 2,426 2,434 158,800
2023/07/20 2,461 2,466 2,441 2,449 207,800
2023/07/19 2,450 2,452 2,422 2,449 231,100
2023/07/18 2,424 2,444 2,420 2,437 151,600
2023/07/14 2,404 2,426 2,399 2,413 183,800
2023/07/13 2,378 2,422 2,378 2,417 260,900
2023/07/12 2,419 2,420 2,358 2,358 218,700
2023/07/11 2,416 2,430 2,397 2,410 237,200
2023/07/10 2,416 2,427 2,403 2,409 244,600
2023/07/07 2,405 2,444 2,392 2,414 241,300
2023/07/06 2,391 2,420 2,373 2,414 246,000
2023/07/05 2,414 2,429 2,400 2,415 136,200
2023/07/04 2,440 2,444 2,421 2,439 171,900
2023/07/03 2,485 2,492 2,456 2,472 150,200
2023/06/30 2,483 2,484 2,443 2,474 232,000
2023/06/29 2,492 2,517 2,477 2,483 174,100
2023/06/28 2,431 2,490 2,429 2,488 357,100
2023/06/27 2,423 2,424 2,390 2,413 151,700

このページの先頭へ