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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,854 | 2,877 | 2,844 | 2,877 | 198,500 |
| 2025/04/15 | 2,840 | 2,854 | 2,834 | 2,854 | 205,000 |
| 2025/04/14 | 2,829 | 2,852 | 2,822 | 2,835 | 198,400 |
| 2025/04/11 | 2,813 | 2,822 | 2,780 | 2,813 | 331,300 |
| 2025/04/10 | 2,851 | 2,880 | 2,813 | 2,855 | 437,300 |
| 2025/04/09 | 2,776 | 2,791 | 2,726 | 2,771 | 411,800 |
| 2025/04/08 | 2,691 | 2,800 | 2,688 | 2,779 | 436,500 |
| 2025/04/07 | 2,669 | 2,723 | 2,625 | 2,680 | 619,300 |
| 2025/04/04 | 2,830 | 2,849 | 2,803 | 2,837 | 563,300 |
| 2025/04/03 | 2,851 | 2,875 | 2,827 | 2,864 | 623,000 |
| 2025/04/02 | 2,963 | 2,963 | 2,907 | 2,925 | 287,200 |
| 2025/04/01 | 2,966 | 2,989 | 2,939 | 2,966 | 736,200 |
| 2025/03/31 | 2,908 | 2,923 | 2,865 | 2,916 | 794,300 |
| 2025/03/28 | 2,925 | 2,955 | 2,923 | 2,943 | 608,500 |
| 2025/03/27 | 2,998 | 3,024 | 2,987 | 3,020 | 747,800 |
| 2025/03/26 | 3,001 | 3,021 | 2,990 | 3,014 | 509,600 |
| 2025/03/25 | 3,014 | 3,022 | 3,004 | 3,011 | 330,600 |
| 2025/03/24 | 3,029 | 3,029 | 3,000 | 3,017 | 363,300 |
| 2025/03/21 | 3,019 | 3,026 | 3,005 | 3,018 | 421,500 |
| 2025/03/19 | 2,996 | 3,020 | 2,993 | 3,019 | 294,400 |
| 2025/03/18 | 2,988 | 2,992 | 2,978 | 2,988 | 314,100 |
| 2025/03/17 | 2,980 | 2,992 | 2,975 | 2,980 | 260,800 |
| 2025/03/14 | 2,942 | 2,975 | 2,935 | 2,972 | 386,200 |
| 2025/03/13 | 2,959 | 2,973 | 2,946 | 2,955 | 418,900 |
| 2025/03/12 | 2,947 | 2,974 | 2,942 | 2,963 | 325,500 |
| 2025/03/11 | 2,965 | 2,968 | 2,930 | 2,963 | 464,700 |
| 2025/03/10 | 2,992 | 2,992 | 2,956 | 2,970 | 316,300 |
| 2025/03/07 | 2,981 | 2,997 | 2,965 | 2,977 | 297,700 |
| 2025/03/06 | 2,993 | 3,002 | 2,980 | 2,999 | 340,300 |
| 2025/03/05 | 3,003 | 3,004 | 2,957 | 2,975 | 394,700 |
| 2025/03/04 | 3,005 | 3,020 | 2,978 | 2,988 | 336,900 |
| 2025/03/03 | 2,980 | 2,997 | 2,953 | 2,997 | 367,600 |
| 2025/02/28 | 2,980 | 2,985 | 2,951 | 2,960 | 364,000 |
| 2025/02/27 | 2,979 | 2,996 | 2,955 | 2,996 | 273,500 |
| 2025/02/26 | 2,977 | 2,977 | 2,945 | 2,972 | 281,100 |
| 2025/02/25 | 2,989 | 2,991 | 2,967 | 2,977 | 296,000 |
| 2025/02/21 | 2,982 | 2,986 | 2,975 | 2,984 | 220,300 |
| 2025/02/20 | 2,990 | 2,992 | 2,973 | 2,981 | 254,800 |
| 2025/02/19 | 2,988 | 2,999 | 2,974 | 2,997 | 180,300 |
| 2025/02/18 | 2,981 | 2,993 | 2,973 | 2,980 | 201,700 |
| 2025/02/17 | 3,015 | 3,021 | 2,980 | 2,980 | 275,900 |
| 2025/02/14 | 3,050 | 3,054 | 3,015 | 3,015 | 257,100 |
| 2025/02/13 | 3,020 | 3,049 | 3,003 | 3,043 | 316,000 |
| 2025/02/12 | 3,008 | 3,008 | 2,974 | 2,997 | 450,200 |
| 2025/02/10 | 2,984 | 3,004 | 2,972 | 2,998 | 296,100 |
| 2025/02/07 | 3,024 | 3,024 | 2,978 | 2,980 | 268,200 |
| 2025/02/06 | 3,012 | 3,034 | 2,998 | 3,024 | 284,500 |
| 2025/02/05 | 2,961 | 2,972 | 2,943 | 2,962 | 215,500 |
| 2025/02/04 | 2,996 | 3,006 | 2,952 | 2,952 | 316,200 |
| 2025/02/03 | 3,020 | 3,026 | 2,973 | 2,974 | 422,400 |
| 2025/01/31 | 3,094 | 3,106 | 3,003 | 3,016 | 530,300 |
| 2025/01/30 | 3,022 | 3,075 | 2,960 | 3,024 | 702,800 |
| 2025/01/29 | 2,937 | 2,967 | 2,932 | 2,936 | 360,500 |
| 2025/01/28 | 2,921 | 2,953 | 2,914 | 2,938 | 428,700 |
| 2025/01/27 | 2,910 | 2,929 | 2,908 | 2,922 | 215,800 |
| 2025/01/24 | 2,890 | 2,921 | 2,885 | 2,906 | 260,900 |
| 2025/01/23 | 2,883 | 2,884 | 2,865 | 2,881 | 256,300 |
| 2025/01/22 | 2,900 | 2,904 | 2,882 | 2,893 | 205,900 |
| 2025/01/21 | 2,900 | 2,901 | 2,879 | 2,884 | 186,800 |
| 2025/01/20 | 2,891 | 2,897 | 2,876 | 2,887 | 197,500 |
| 2025/01/17 | 2,888 | 2,899 | 2,870 | 2,879 | 171,200 |
| 2025/01/16 | 2,897 | 2,907 | 2,886 | 2,887 | 173,800 |
| 2025/01/15 | 2,896 | 2,909 | 2,867 | 2,879 | 278,000 |
| 2025/01/14 | 2,925 | 2,936 | 2,877 | 2,895 | 357,100 |
| 2025/01/10 | 2,925 | 2,937 | 2,919 | 2,927 | 223,700 |
| 2025/01/09 | 2,955 | 2,956 | 2,930 | 2,942 | 190,000 |
| 2025/01/08 | 2,976 | 2,976 | 2,953 | 2,955 | 235,700 |
| 2025/01/07 | 2,984 | 2,993 | 2,958 | 2,983 | 284,700 |
| 2025/01/06 | 2,995 | 2,998 | 2,968 | 2,973 | 291,300 |
| 2024/12/30 | 2,990 | 2,994 | 2,965 | 2,965 | 261,400 |
| 2024/12/27 | 2,955 | 2,978 | 2,938 | 2,971 | 338,500 |
| 2024/12/26 | 2,920 | 2,935 | 2,915 | 2,924 | 209,500 |
| 2024/12/25 | 2,938 | 2,940 | 2,895 | 2,918 | 291,100 |
| 2024/12/24 | 2,929 | 2,933 | 2,900 | 2,918 | 214,400 |
| 2024/12/23 | 2,885 | 2,933 | 2,885 | 2,929 | 217,500 |
| 2024/12/20 | 2,894 | 2,921 | 2,882 | 2,885 | 328,300 |
| 2024/12/19 | 2,840 | 2,883 | 2,833 | 2,879 | 219,200 |
| 2024/12/18 | 2,847 | 2,863 | 2,836 | 2,843 | 204,500 |
| 2024/12/17 | 2,858 | 2,860 | 2,832 | 2,847 | 326,900 |
| 2024/12/16 | 2,887 | 2,901 | 2,863 | 2,864 | 177,900 |
| 2024/12/13 | 2,859 | 2,891 | 2,859 | 2,878 | 280,100 |
| 2024/12/12 | 2,898 | 2,910 | 2,882 | 2,882 | 280,500 |
| 2024/12/11 | 2,889 | 2,897 | 2,852 | 2,861 | 257,700 |
| 2024/12/10 | 2,891 | 2,904 | 2,881 | 2,889 | 215,300 |
| 2024/12/09 | 2,850 | 2,898 | 2,849 | 2,886 | 300,900 |
| 2024/12/06 | 2,845 | 2,853 | 2,832 | 2,846 | 204,200 |
| 2024/12/05 | 2,839 | 2,852 | 2,825 | 2,847 | 219,700 |
| 2024/12/04 | 2,848 | 2,861 | 2,826 | 2,826 | 294,800 |
| 2024/12/03 | 2,824 | 2,870 | 2,816 | 2,848 | 398,600 |
| 2024/12/02 | 2,825 | 2,838 | 2,808 | 2,824 | 228,200 |
| 2024/11/29 | 2,859 | 2,864 | 2,826 | 2,827 | 220,400 |
| 2024/11/28 | 2,850 | 2,887 | 2,850 | 2,859 | 300,200 |
| 2024/11/27 | 2,843 | 2,870 | 2,839 | 2,855 | 389,300 |
| 2024/11/26 | 2,825 | 2,830 | 2,808 | 2,828 | 455,500 |
| 2024/11/25 | 2,843 | 2,854 | 2,825 | 2,825 | 358,200 |
| 2024/11/22 | 2,815 | 2,841 | 2,811 | 2,826 | 301,100 |
| 2024/11/21 | 2,861 | 2,874 | 2,830 | 2,830 | 255,000 |
| 2024/11/20 | 2,850 | 2,877 | 2,850 | 2,867 | 260,600 |
| 2024/11/19 | 2,870 | 2,896 | 2,867 | 2,867 | 254,700 |
| 2024/11/18 | 2,865 | 2,877 | 2,843 | 2,866 | 319,800 |
| 2024/11/15 | 2,888 | 2,901 | 2,871 | 2,873 | 443,000 |
| 2024/11/14 | 2,943 | 2,960 | 2,930 | 2,930 | 273,400 |
| 2024/11/13 | 2,945 | 2,984 | 2,945 | 2,960 | 303,500 |
| 2024/11/12 | 2,940 | 2,968 | 2,930 | 2,939 | 315,400 |
| 2024/11/11 | 2,979 | 2,990 | 2,919 | 2,930 | 495,800 |
| 2024/11/08 | 2,983 | 2,999 | 2,974 | 2,989 | 346,300 |
| 2024/11/07 | 2,940 | 2,975 | 2,926 | 2,975 | 572,500 |
| 2024/11/06 | 2,907 | 2,948 | 2,903 | 2,937 | 460,200 |
| 2024/11/05 | 2,920 | 2,924 | 2,892 | 2,896 | 567,400 |
| 2024/11/01 | 2,915 | 2,928 | 2,871 | 2,908 | 767,500 |
| 2024/10/31 | 3,140 | 3,156 | 2,915 | 2,939 | 912,700 |
| 2024/10/30 | 3,100 | 3,134 | 3,091 | 3,134 | 792,500 |
| 2024/10/29 | 3,065 | 3,090 | 3,060 | 3,090 | 367,200 |
| 2024/10/28 | 3,065 | 3,098 | 3,055 | 3,086 | 246,300 |
| 2024/10/25 | 3,095 | 3,100 | 3,044 | 3,068 | 343,500 |
| 2024/10/24 | 3,118 | 3,129 | 3,102 | 3,120 | 285,100 |
| 2024/10/23 | 3,158 | 3,168 | 3,126 | 3,136 | 195,700 |
| 2024/10/22 | 3,194 | 3,194 | 3,133 | 3,146 | 267,800 |
| 2024/10/21 | 3,200 | 3,202 | 3,181 | 3,198 | 198,700 |
| 2024/10/18 | 3,201 | 3,219 | 3,192 | 3,193 | 163,900 |
| 2024/10/17 | 3,224 | 3,230 | 3,204 | 3,210 | 136,200 |
| 2024/10/16 | 3,237 | 3,287 | 3,218 | 3,220 | 158,900 |
| 2024/10/15 | 3,238 | 3,263 | 3,231 | 3,257 | 284,300 |
| 2024/10/11 | 3,239 | 3,259 | 3,230 | 3,235 | 159,900 |
| 2024/10/10 | 3,285 | 3,287 | 3,241 | 3,247 | 205,800 |
| 2024/10/09 | 3,257 | 3,289 | 3,247 | 3,281 | 213,900 |
| 2024/10/08 | 3,203 | 3,234 | 3,199 | 3,227 | 206,700 |
| 2024/10/07 | 3,210 | 3,228 | 3,197 | 3,213 | 181,400 |
| 2024/10/04 | 3,178 | 3,198 | 3,160 | 3,193 | 246,200 |
| 2024/10/03 | 3,187 | 3,209 | 3,141 | 3,160 | 336,800 |
| 2024/10/02 | 3,186 | 3,194 | 3,134 | 3,151 | 269,700 |
| 2024/10/01 | 3,185 | 3,203 | 3,177 | 3,182 | 200,900 |
| 2024/09/30 | 3,129 | 3,174 | 3,121 | 3,171 | 269,900 |
| 2024/09/27 | 3,200 | 3,235 | 3,193 | 3,211 | 357,600 |
| 2024/09/26 | 3,269 | 3,320 | 3,269 | 3,320 | 379,200 |
| 2024/09/25 | 3,260 | 3,269 | 3,210 | 3,259 | 412,900 |
| 2024/09/24 | 3,285 | 3,304 | 3,270 | 3,293 | 347,300 |
| 2024/09/20 | 3,290 | 3,307 | 3,265 | 3,265 | 458,300 |
| 2024/09/19 | 3,279 | 3,311 | 3,270 | 3,300 | 296,400 |
| 2024/09/18 | 3,256 | 3,281 | 3,238 | 3,261 | 308,600 |
| 2024/09/17 | 3,250 | 3,254 | 3,202 | 3,244 | 461,000 |
| 2024/09/13 | 3,282 | 3,294 | 3,248 | 3,269 | 420,400 |
| 2024/09/12 | 3,390 | 3,390 | 3,323 | 3,347 | 192,100 |
| 2024/09/11 | 3,380 | 3,395 | 3,323 | 3,346 | 172,600 |
| 2024/09/10 | 3,370 | 3,400 | 3,364 | 3,386 | 196,900 |
| 2024/09/09 | 3,300 | 3,341 | 3,292 | 3,331 | 329,500 |
| 2024/09/06 | 3,392 | 3,418 | 3,369 | 3,394 | 192,800 |
| 2024/09/05 | 3,354 | 3,430 | 3,354 | 3,386 | 233,300 |
| 2024/09/04 | 3,360 | 3,443 | 3,354 | 3,382 | 272,600 |
| 2024/09/03 | 3,383 | 3,410 | 3,372 | 3,410 | 126,900 |
| 2024/09/02 | 3,429 | 3,429 | 3,347 | 3,370 | 308,100 |
| 2024/08/30 | 3,438 | 3,455 | 3,431 | 3,438 | 200,900 |
| 2024/08/29 | 3,429 | 3,449 | 3,408 | 3,443 | 264,900 |
| 2024/08/28 | 3,410 | 3,425 | 3,402 | 3,413 | 148,400 |
| 2024/08/27 | 3,365 | 3,407 | 3,365 | 3,407 | 196,200 |
| 2024/08/26 | 3,348 | 3,380 | 3,325 | 3,365 | 201,000 |
| 2024/08/23 | 3,320 | 3,337 | 3,308 | 3,336 | 129,200 |
| 2024/08/22 | 3,305 | 3,318 | 3,293 | 3,313 | 197,200 |
| 2024/08/21 | 3,300 | 3,324 | 3,288 | 3,316 | 269,800 |