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
1994/12/30 1,860 1,860 1,860 1,860 2,000
1994/12/29 1,820 1,820 1,820 1,820 1,000
1994/12/28 1,870 1,870 1,850 1,850 6,000
1994/12/27 1,850 1,860 1,850 1,860 8,000
1994/12/26 1,800 1,860 1,800 1,860 6,000
1994/12/22 1,740 1,800 1,740 1,800 52,000
1994/12/21 1,760 1,760 1,730 1,740 6,000
1994/12/20 1,730 1,740 1,700 1,740 8,000
1994/12/19 1,730 1,730 1,700 1,700 22,000
1994/12/16 1,760 1,760 1,710 1,710 10,000
1994/12/15 1,790 1,800 1,790 1,790 3,000
1994/12/14 1,800 1,820 1,780 1,820 16,000
1994/12/13 1,870 1,870 1,800 1,800 7,000
1994/12/12 1,880 1,880 1,880 1,880 11,000
1994/12/09 1,880 1,880 1,870 1,880 10,000
1994/12/08 1,880 1,910 1,880 1,910 3,000
1994/12/07 1,870 1,900 1,870 1,900 10,000
1994/12/06 1,880 1,890 1,870 1,870 41,000
1994/12/05 1,880 1,880 1,880 1,880 6,000
1994/12/02 1,860 1,870 1,860 1,860 48,000
1994/12/01 1,780 1,830 1,780 1,830 10,000
1994/11/30 1,710 1,770 1,700 1,770 18,000
1994/11/29 1,760 1,760 1,710 1,710 16,000
1994/11/28 1,780 1,780 1,770 1,770 6,000
1994/11/25 1,870 1,870 1,840 1,840 18,000
1994/11/24 1,870 1,870 1,870 1,870 44,000
1994/11/22 1,960 1,960 1,940 1,960 12,000
1994/11/21 2,050 2,050 2,020 2,030 16,000
1994/11/18 2,070 2,070 2,040 2,050 13,000
1994/11/17 2,000 2,030 1,990 2,030 26,000
1994/11/16 1,960 1,990 1,960 1,990 3,000
1994/11/15 1,900 1,930 1,900 1,920 5,000
1994/11/14 1,910 1,910 1,890 1,900 7,000
1994/11/11 1,940 1,940 1,890 1,890 8,000
1994/11/09 1,960 1,960 1,960 1,960 1,000
1994/11/08 1,960 1,960 1,960 1,960 2,000
1994/11/07 2,010 2,050 2,000 2,000 11,000
1994/11/04 2,050 2,050 2,050 2,050 7,000
1994/11/02 2,090 2,090 2,090 2,090 4,000
1994/11/01 2,080 2,080 2,080 2,080 3,000
1994/10/31 2,000 2,000 2,000 2,000 7,000
1994/10/28 2,010 2,010 1,990 1,990 11,000
1994/10/27 2,040 2,050 2,020 2,020 28,000
1994/10/26 2,050 2,050 2,040 2,040 7,000
1994/10/25 2,080 2,100 2,060 2,090 27,000
1994/10/24 2,120 2,120 2,090 2,100 18,000
1994/10/21 2,120 2,140 2,110 2,110 25,000
1994/10/20 2,140 2,140 2,110 2,110 10,000
1994/10/19 2,100 2,100 2,100 2,100 4,000
1994/10/18 2,130 2,130 2,100 2,100 7,000
1994/10/17 2,100 2,130 2,100 2,130 12,000
1994/10/14 2,130 2,150 2,130 2,130 28,000
1994/10/13 2,140 2,140 2,130 2,130 3,000
1994/10/12 2,150 2,150 2,140 2,150 37,000
1994/10/11 2,150 2,150 2,130 2,150 13,000
1994/10/07 2,140 2,160 2,100 2,160 25,000
1994/10/06 2,130 2,130 2,040 2,100 9,000
1994/10/05 2,100 2,130 2,080 2,130 19,000
1994/10/04 2,100 2,130 2,070 2,130 15,000
1994/10/03 2,100 2,100 2,080 2,090 7,000
1994/09/30 2,100 2,100 2,080 2,100 16,000
1994/09/29 2,050 2,050 2,020 2,050 12,000
1994/09/28 2,060 2,070 2,060 2,070 2,000
1994/09/27 2,180 2,180 2,130 2,130 15,000
1994/09/26 2,180 2,190 2,170 2,190 53,000
1994/09/22 2,120 2,140 2,120 2,130 27,000
1994/09/21 2,130 2,130 2,100 2,100 19,000
1994/09/20 2,150 2,160 2,130 2,140 12,000
1994/09/19 2,180 2,200 2,170 2,180 58,000
1994/09/16 2,100 2,150 2,100 2,150 39,000
1994/09/14 2,090 2,100 2,080 2,080 17,000
1994/09/13 2,100 2,100 2,080 2,100 57,000
1994/09/12 2,100 2,100 2,090 2,100 10,000
1994/09/09 2,060 2,100 2,060 2,100 11,000
1994/09/08 2,050 2,080 2,050 2,080 9,000
1994/09/07 2,050 2,090 2,050 2,080 20,000
1994/09/06 2,080 2,080 2,040 2,050 15,000
1994/09/05 2,180 2,180 2,150 2,150 19,000
1994/09/02 2,220 2,220 2,220 2,220 6,000
1994/09/01 2,240 2,250 2,220 2,220 22,000
1994/08/31 2,200 2,250 2,190 2,250 38,000
1994/08/30 2,220 2,230 2,200 2,200 23,000
1994/08/29 2,210 2,230 2,210 2,230 7,000
1994/08/26 2,220 2,230 2,210 2,220 27,000
1994/08/25 2,210 2,220 2,200 2,210 45,000
1994/08/24 2,160 2,200 2,150 2,190 25,000
1994/08/23 2,150 2,160 2,130 2,160 23,000
1994/08/22 2,160 2,160 2,150 2,150 9,000
1994/08/19 2,200 2,200 2,140 2,140 22,000
1994/08/18 2,200 2,200 2,180 2,180 29,000
1994/08/17 2,150 2,220 2,150 2,200 42,000
1994/08/16 2,130 2,170 2,130 2,160 15,000
1994/08/15 2,060 2,130 2,050 2,110 18,000
1994/08/12 2,080 2,080 2,080 2,080 2,000
1994/08/11 2,060 2,070 2,060 2,070 7,000
1994/08/10 2,060 2,060 2,050 2,050 6,000
1994/08/09 2,050 2,070 2,050 2,050 10,000
1994/08/08 2,080 2,080 2,010 2,010 15,000
1994/08/05 2,100 2,130 2,100 2,120 52,000
1994/08/04 2,100 2,100 2,070 2,070 15,000
1994/08/03 2,130 2,130 2,130 2,130 7,000
1994/08/02 2,080 2,100 2,050 2,050 65,000
1994/08/01 2,110 2,110 2,010 2,040 11,000
1994/07/29 2,060 2,110 2,060 2,110 15,000
1994/07/28 1,950 2,000 1,950 2,000 11,000
1994/07/27 1,940 1,970 1,940 1,970 14,000
1994/07/26 2,000 2,000 1,970 1,970 51,000
1994/07/25 2,080 2,080 2,000 2,000 50,000
1994/07/22 2,100 2,120 2,100 2,100 25,000
1994/07/21 2,180 2,180 2,160 2,170 45,000
1994/07/20 2,180 2,200 2,160 2,180 37,000
1994/07/19 2,200 2,200 2,180 2,180 38,000
1994/07/18 2,200 2,230 2,180 2,200 45,000
1994/07/15 2,180 2,230 2,150 2,230 42,000
1994/07/14 2,160 2,200 2,160 2,180 20,000
1994/07/13 2,170 2,170 2,140 2,150 7,000
1994/07/12 2,210 2,210 2,190 2,200 57,000
1994/07/11 2,210 2,220 2,170 2,200 54,000
1994/07/08 2,190 2,240 2,190 2,210 39,000
1994/07/07 2,200 2,200 2,150 2,160 8,000
1994/07/06 2,190 2,240 2,190 2,200 30,000
1994/07/05 2,260 2,300 2,230 2,230 57,000
1994/07/04 2,190 2,250 2,180 2,250 104,000
1994/07/01 2,130 2,140 2,040 2,140 75,000
1994/06/30 2,120 2,160 2,100 2,140 67,000
1994/06/29 2,020 2,140 2,020 2,140 72,000
1994/06/28 1,970 2,040 1,970 2,040 43,000
1994/06/27 1,930 1,950 1,900 1,910 39,000
1994/06/24 2,090 2,090 2,020 2,030 18,000
1994/06/23 2,000 2,060 2,000 2,050 16,000
1994/06/22 1,940 2,060 1,940 2,000 86,000
1994/06/21 2,050 2,050 2,010 2,030 22,000
1994/06/20 2,110 2,110 2,060 2,080 69,000
1994/06/17 2,080 2,200 2,070 2,180 106,000
1994/06/16 2,080 2,130 2,060 2,060 94,000
1994/06/15 2,200 2,300 2,130 2,130 219,000
1994/06/14 2,090 2,190 2,070 2,180 156,000
1994/06/13 2,060 2,070 2,040 2,070 64,000
1994/06/10 1,990 2,080 1,960 2,060 173,000
1994/06/09 1,910 1,990 1,880 1,960 74,000
1994/06/08 1,910 1,910 1,860 1,900 68,000
1994/06/07 1,810 1,890 1,810 1,890 163,000
1994/06/06 1,810 1,830 1,800 1,810 68,000
1994/06/03 1,780 1,810 1,780 1,800 67,000
1994/06/02 1,740 1,820 1,740 1,800 99,000
1994/06/01 1,750 1,750 1,740 1,740 38,000
1994/05/31 1,760 1,760 1,710 1,710 35,000
1994/05/30 1,740 1,760 1,730 1,740 41,000
1994/05/27 1,680 1,720 1,660 1,710 21,000
1994/05/26 1,660 1,670 1,650 1,670 31,000
1994/05/25 1,650 1,670 1,650 1,660 41,000
1994/05/24 1,730 1,730 1,650 1,650 44,000
1994/05/23 1,750 1,750 1,730 1,740 112,000
1994/05/20 1,670 1,780 1,670 1,760 161,000
1994/05/19 1,680 1,680 1,650 1,670 16,000
1994/05/18 1,710 1,710 1,660 1,680 46,000
1994/05/17 1,640 1,700 1,640 1,690 172,000
1994/05/16 1,610 1,630 1,610 1,610 15,000
1994/05/13 1,630 1,650 1,600 1,600 36,000
1994/05/12 1,600 1,620 1,590 1,620 30,000
1994/05/11 1,590 1,600 1,580 1,600 39,000
1994/05/10 1,550 1,550 1,540 1,550 12,000
1994/05/09 1,550 1,550 1,550 1,550 9,000
1994/05/06 1,540 1,570 1,540 1,540 18,000
1994/05/02 1,570 1,570 1,510 1,510 13,000
1994/04/28 1,530 1,540 1,490 1,540 32,000
1994/04/27 1,490 1,500 1,470 1,490 27,000
1994/04/26 1,520 1,520 1,500 1,500 32,000
1994/04/25 1,560 1,560 1,520 1,540 19,000
1994/04/22 1,580 1,580 1,560 1,560 8,000
1994/04/21 1,570 1,600 1,520 1,600 17,000
1994/04/20 1,610 1,620 1,580 1,600 83,000
1994/04/19 1,610 1,610 1,600 1,600 5,000
1994/04/18 1,640 1,640 1,600 1,640 29,000
1994/04/15 1,600 1,650 1,600 1,650 21,000
1994/04/14 1,600 1,600 1,580 1,600 27,000
1994/04/13 1,570 1,630 1,550 1,630 116,000
1994/04/12 1,530 1,540 1,500 1,540 27,000
1994/04/11 1,500 1,530 1,490 1,530 20,000
1994/04/08 1,550 1,560 1,470 1,560 89,000
1994/04/07 1,600 1,600 1,500 1,540 144,000
1994/04/06 1,640 1,660 1,590 1,600 288,000
1994/04/05 1,460 1,600 1,450 1,580 216,000
1994/04/04 1,470 1,480 1,420 1,450 63,000
1994/04/01 1,350 1,480 1,350 1,470 153,000
1994/03/31 1,330 1,350 1,310 1,350 37,000
1994/03/30 1,350 1,350 1,310 1,330 30,000
1994/03/29 1,370 1,370 1,340 1,360 29,000
1994/03/28 1,310 1,390 1,310 1,390 23,000
1994/03/25 1,320 1,320 1,290 1,290 25,000
1994/03/24 1,300 1,340 1,270 1,330 11,000
1994/03/23 1,310 1,310 1,260 1,300 26,000
1994/03/22 1,330 1,330 1,290 1,300 8,000
1994/03/18 1,370 1,370 1,310 1,310 5,000
1994/03/17 1,350 1,380 1,280 1,370 32,000
1994/03/16 1,350 1,360 1,340 1,340 21,000
1994/03/15 1,380 1,390 1,330 1,350 81,000
1994/03/14 1,370 1,370 1,330 1,370 66,000
1994/03/11 1,400 1,420 1,330 1,330 81,000
1994/03/10 1,400 1,400 1,320 1,400 264,000
1994/03/09 1,200 1,380 1,200 1,380 283,000
1994/03/08 1,170 1,200 1,160 1,180 58,000
1994/03/07 1,180 1,180 1,160 1,180 41,000
1994/03/04 1,150 1,150 1,110 1,140 10,000
1994/03/03 1,170 1,180 1,150 1,150 7,000
1994/03/02 1,190 1,190 1,150 1,150 22,000
1994/03/01 1,180 1,180 1,160 1,180 43,000
1994/02/28 1,170 1,180 1,170 1,180 24,000
1994/02/25 1,140 1,170 1,140 1,150 23,000
1994/02/24 1,120 1,120 1,110 1,120 11,000
1994/02/23 1,130 1,130 1,110 1,110 7,000
1994/02/22 1,110 1,130 1,110 1,130 4,000
1994/02/21 1,100 1,100 1,100 1,100 4,000
1994/02/18 1,130 1,130 1,130 1,130 1,000
1994/02/17 1,160 1,160 1,150 1,150 3,000
1994/02/16 1,090 1,180 1,080 1,180 27,000
1994/02/15 1,020 1,050 1,020 1,050 26,000
1994/02/14 1,100 1,100 1,100 1,100 4,000
1994/02/10 1,130 1,130 1,110 1,110 5,000
1994/02/09 1,160 1,160 1,130 1,130 3,000
1994/02/08 1,180 1,180 1,150 1,160 7,000
1994/02/07 1,140 1,140 1,110 1,140 6,000
1994/02/04 1,140 1,160 1,110 1,150 11,000
1994/02/03 1,150 1,160 1,140 1,160 28,000
1994/02/02 1,150 1,160 1,130 1,160 12,000
1994/02/01 1,160 1,200 1,140 1,190 53,000
1994/01/28 1,040 1,050 1,030 1,040 5,000
1994/01/27 1,040 1,070 1,040 1,050 14,000
1994/01/26 1,020 1,040 1,010 1,030 7,000
1994/01/25 1,030 1,030 1,000 1,000 19,000
1994/01/24 1,010 1,010 1,000 1,010 10,000
1994/01/21 1,070 1,080 1,070 1,080 13,000
1994/01/20 1,070 1,080 1,050 1,060 15,000
1994/01/19 1,070 1,070 1,060 1,070 15,000
1994/01/18 1,080 1,090 1,070 1,090 21,000
1994/01/17 1,040 1,060 1,030 1,060 23,000
1994/01/14 1,010 1,020 1,010 1,020 17,000
1994/01/12 954 972 952 972 20,000
1994/01/11 962 962 952 952 29,000
1994/01/10 942 952 942 952 35,000
1994/01/07 933 942 932 932 6,000
1994/01/06 931 940 931 932 11,000
1994/01/05 930 930 930 930 6,000
1994/01/04 900 900 900 900 20,000

このページの先頭へ