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
1996/12/30 2,260 2,260 2,200 2,210 31,900
1996/12/27 2,200 2,250 2,190 2,240 56,800
1996/12/26 2,220 2,220 2,200 2,210 60,800
1996/12/25 2,240 2,240 2,220 2,230 28,300
1996/12/24 2,270 2,270 2,230 2,260 41,200
1996/12/20 2,250 2,270 2,220 2,260 64,800
1996/12/19 2,270 2,270 2,230 2,230 39,300
1996/12/18 2,240 2,250 2,230 2,250 68,700
1996/12/17 2,270 2,270 2,230 2,250 54,700
1996/12/16 2,280 2,280 2,260 2,280 10,000
1996/12/13 2,300 2,300 2,270 2,280 34,100
1996/12/12 2,270 2,300 2,270 2,290 11,200
1996/12/11 2,300 2,310 2,280 2,300 50,300
1996/12/10 2,350 2,350 2,280 2,280 69,700
1996/12/09 2,380 2,380 2,350 2,350 24,600
1996/12/06 2,380 2,380 2,310 2,320 36,400
1996/12/05 2,370 2,400 2,350 2,380 19,400
1996/12/04 2,370 2,380 2,340 2,360 61,300
1996/12/03 2,380 2,390 2,360 2,380 160,000
1996/12/02 2,390 2,460 2,380 2,390 50,100
1996/11/29 2,400 2,400 2,380 2,380 25,400
1996/11/28 2,380 2,410 2,380 2,390 98,300
1996/11/27 2,460 2,460 2,370 2,370 206,500
1996/11/26 2,450 2,470 2,450 2,450 32,000
1996/11/25 2,490 2,490 2,450 2,470 39,900
1996/11/22 2,490 2,500 2,470 2,500 474,600
1996/11/21 2,410 2,490 2,410 2,430 274,200
1996/11/20 2,330 2,340 2,320 2,340 86,900
1996/11/19 2,300 2,340 2,300 2,320 97,000
1996/11/18 2,350 2,350 2,320 2,330 14,400
1996/11/15 2,290 2,340 2,280 2,340 48,700
1996/11/14 2,300 2,300 2,280 2,290 45,300
1996/11/13 2,320 2,320 2,290 2,290 73,500
1996/11/12 2,350 2,350 2,310 2,330 14,600
1996/11/11 2,350 2,360 2,340 2,350 151,500
1996/11/08 2,230 2,280 2,230 2,260 37,200
1996/11/07 2,260 2,260 2,240 2,250 49,400
1996/11/06 2,250 2,260 2,230 2,240 31,100
1996/11/05 2,260 2,260 2,250 2,260 18,400
1996/11/01 2,260 2,300 2,240 2,260 106,300
1996/10/31 2,300 2,370 2,290 2,340 161,000
1996/10/30 2,170 2,280 2,170 2,280 150,700
1996/10/29 2,100 2,180 2,100 2,170 19,900
1996/10/28 2,060 2,100 2,060 2,090 26,900
1996/10/25 2,100 2,100 2,060 2,070 62,700
1996/10/24 2,120 2,140 2,120 2,130 18,000
1996/10/23 2,150 2,150 2,130 2,140 33,200
1996/10/22 2,190 2,190 2,130 2,190 9,700
1996/10/21 2,260 2,260 2,210 2,230 17,600
1996/10/18 2,320 2,320 2,240 2,290 35,600
1996/10/17 2,270 2,340 2,270 2,330 107,800
1996/10/16 2,270 2,270 2,250 2,270 74,400
1996/10/15 2,240 2,250 2,220 2,250 68,000
1996/10/14 2,250 2,250 2,210 2,210 76,500
1996/10/11 2,120 2,230 2,120 2,210 132,200
1996/10/09 2,060 2,150 2,060 2,130 117,500
1996/10/08 2,050 2,060 2,040 2,040 108,200
1996/10/07 2,050 2,080 2,030 2,070 79,600
1996/10/04 2,010 2,050 2,010 2,050 30,700
1996/10/03 2,000 2,100 2,000 2,040 181,500
1996/10/02 2,030 2,040 1,960 1,980 398,000
1996/10/01 2,060 2,110 2,050 2,070 117,700
1996/09/30 2,200 2,200 2,080 2,130 210,900
1996/09/27 2,180 2,220 2,070 2,210 533,800
1996/09/26 2,300 2,300 2,220 2,220 256,800
1996/09/25 2,330 2,340 2,290 2,330 132,600
1996/09/24 2,370 2,370 2,320 2,350 162,200
1996/09/20 2,390 2,390 2,360 2,370 139,200
1996/09/19 2,400 2,400 2,370 2,380 58,400
1996/09/18 2,390 2,410 2,360 2,410 123,100
1996/09/17 2,400 2,410 2,350 2,410 148,400
1996/09/13 2,330 2,360 2,320 2,360 83,000
1996/09/12 2,290 2,330 2,280 2,330 27,500
1996/09/11 2,290 2,300 2,270 2,300 28,100
1996/09/10 2,290 2,300 2,260 2,300 49,600
1996/09/09 2,300 2,310 2,290 2,300 147,700
1996/09/06 2,290 2,310 2,260 2,300 163,600
1996/09/05 2,230 2,340 2,230 2,300 130,800
1996/09/04 2,260 2,260 2,190 2,250 45,600
1996/09/03 2,280 2,280 2,210 2,240 26,200
1996/09/02 2,250 2,290 2,250 2,290 63,100
1996/08/30 2,210 2,310 2,210 2,300 31,200
1996/08/29 2,340 2,340 2,250 2,290 37,100
1996/08/28 2,340 2,360 2,320 2,340 86,600
1996/08/27 2,350 2,350 2,320 2,320 21,200
1996/08/26 2,370 2,380 2,330 2,330 32,400
1996/08/23 2,350 2,420 2,350 2,410 89,500
1996/08/22 2,340 2,350 2,340 2,350 48,200
1996/08/21 2,400 2,400 2,300 2,320 93,900
1996/08/20 2,440 2,440 2,400 2,420 44,600
1996/08/19 2,450 2,450 2,430 2,450 10,300
1996/08/16 2,490 2,490 2,440 2,450 49,500
1996/08/15 2,430 2,480 2,430 2,470 107,600
1996/08/14 2,440 2,440 2,400 2,430 77,500
1996/08/13 2,350 2,450 2,350 2,430 108,900
1996/08/12 2,340 2,360 2,320 2,360 65,300
1996/08/09 2,340 2,350 2,310 2,340 106,800
1996/08/08 2,300 2,320 2,290 2,300 199,800
1996/08/07 2,300 2,300 2,250 2,280 36,700
1996/08/06 2,300 2,300 2,280 2,290 38,200
1996/08/05 2,290 2,300 2,270 2,300 109,100
1996/08/02 2,190 2,260 2,190 2,250 720,400
1996/08/01 2,190 2,320 2,190 2,230 486,400
1996/07/31 2,540 2,550 2,500 2,510 84,000
1996/07/30 2,540 2,560 2,530 2,560 54,000
1996/07/29 2,460 2,590 2,460 2,560 106,000
1996/07/26 2,440 2,460 2,430 2,460 106,000
1996/07/25 2,440 2,460 2,440 2,440 45,000
1996/07/24 2,490 2,490 2,430 2,450 132,000
1996/07/23 2,490 2,490 2,470 2,490 35,000
1996/07/22 2,530 2,530 2,490 2,500 28,000
1996/07/19 2,540 2,560 2,510 2,540 40,000
1996/07/18 2,540 2,540 2,500 2,530 29,000
1996/07/17 2,530 2,540 2,470 2,530 64,000
1996/07/16 2,530 2,560 2,530 2,550 139,000
1996/07/15 2,590 2,600 2,550 2,580 75,000
1996/07/12 2,600 2,630 2,600 2,610 68,000
1996/07/11 2,690 2,700 2,610 2,610 126,000
1996/07/10 2,680 2,690 2,660 2,680 164,000
1996/07/09 2,630 2,680 2,600 2,670 111,000
1996/07/08 2,650 2,650 2,620 2,630 204,000
1996/07/05 2,590 2,670 2,580 2,660 332,000
1996/07/04 2,540 2,600 2,530 2,580 174,000
1996/07/03 2,530 2,540 2,520 2,540 61,000
1996/07/02 2,550 2,550 2,510 2,530 116,000
1996/07/01 2,500 2,570 2,490 2,550 301,000
1996/06/28 2,470 2,490 2,450 2,490 156,000
1996/06/27 2,450 2,460 2,430 2,460 65,000
1996/06/26 2,450 2,470 2,410 2,410 45,000
1996/06/25 2,450 2,470 2,430 2,470 75,000
1996/06/24 2,420 2,450 2,420 2,450 41,000
1996/06/21 2,440 2,440 2,400 2,400 81,000
1996/06/20 2,430 2,430 2,400 2,430 70,000
1996/06/19 2,430 2,460 2,420 2,430 69,000
1996/06/18 2,460 2,460 2,440 2,450 87,000
1996/06/17 2,480 2,480 2,440 2,460 82,000
1996/06/14 2,480 2,500 2,470 2,490 207,000
1996/06/13 2,400 2,480 2,400 2,470 216,000
1996/06/12 2,360 2,390 2,350 2,390 45,000
1996/06/11 2,390 2,400 2,370 2,380 68,000
1996/06/10 2,400 2,420 2,380 2,400 66,000
1996/06/07 2,380 2,430 2,370 2,400 206,000
1996/06/06 2,330 2,370 2,320 2,350 68,000
1996/06/05 2,300 2,330 2,300 2,320 47,000
1996/06/04 2,270 2,320 2,240 2,320 52,000
1996/06/03 2,340 2,340 2,220 2,260 32,000
1996/05/31 2,350 2,350 2,310 2,320 29,000
1996/05/30 2,280 2,320 2,270 2,320 24,000
1996/05/29 2,240 2,320 2,240 2,300 51,000
1996/05/28 2,250 2,290 2,220 2,220 35,000
1996/05/27 2,360 2,380 2,260 2,280 85,000
1996/05/24 2,370 2,370 2,320 2,320 52,000
1996/05/23 2,400 2,400 2,370 2,370 34,000
1996/05/22 2,440 2,470 2,380 2,430 112,000
1996/05/21 2,450 2,450 2,430 2,450 96,000
1996/05/20 2,470 2,480 2,430 2,450 93,000
1996/05/17 2,360 2,470 2,360 2,450 153,000
1996/05/16 2,400 2,400 2,360 2,380 58,000
1996/05/15 2,440 2,440 2,410 2,410 74,000
1996/05/14 2,400 2,420 2,350 2,410 69,000
1996/05/13 2,480 2,490 2,370 2,370 54,000
1996/05/10 2,480 2,520 2,460 2,490 276,000
1996/05/09 2,440 2,480 2,420 2,460 461,000
1996/05/08 2,370 2,420 2,370 2,420 141,000
1996/05/07 2,360 2,360 2,340 2,360 77,000
1996/05/02 2,360 2,370 2,340 2,350 46,000
1996/05/01 2,330 2,390 2,330 2,350 160,000
1996/04/30 2,290 2,330 2,290 2,310 61,000
1996/04/26 2,320 2,350 2,300 2,350 98,000
1996/04/25 2,310 2,330 2,280 2,330 128,000
1996/04/24 2,350 2,360 2,330 2,350 144,000
1996/04/23 2,270 2,350 2,270 2,340 103,000
1996/04/22 2,270 2,290 2,250 2,270 70,000
1996/04/19 2,320 2,330 2,280 2,280 108,000
1996/04/18 2,390 2,390 2,320 2,360 103,000
1996/04/17 2,450 2,450 2,390 2,390 189,000
1996/04/16 2,360 2,470 2,330 2,430 560,000
1996/04/15 2,380 2,380 2,330 2,360 336,000
1996/04/12 2,380 2,380 2,320 2,350 693,000
1996/04/11 2,130 2,270 2,130 2,260 564,000
1996/04/10 2,200 2,200 2,110 2,110 221,000
1996/04/09 2,060 2,240 2,060 2,170 708,000
1996/04/08 2,050 2,070 2,030 2,070 250,000
1996/04/05 2,060 2,080 2,030 2,060 293,000
1996/04/04 1,940 2,060 1,940 2,050 360,000
1996/04/03 1,920 1,930 1,910 1,930 90,000
1996/04/02 1,900 1,920 1,900 1,910 64,000
1996/04/01 1,900 1,920 1,900 1,900 57,000
1996/03/29 1,840 1,900 1,840 1,900 34,000
1996/03/28 1,880 1,880 1,870 1,870 65,000
1996/03/27 1,860 1,880 1,860 1,860 20,000
1996/03/26 1,830 1,850 1,830 1,850 26,000
1996/03/25 1,830 1,840 1,830 1,830 56,000
1996/03/22 1,860 1,860 1,780 1,800 93,000
1996/03/21 1,890 1,890 1,870 1,870 44,000
1996/03/19 1,870 1,900 1,850 1,890 102,000
1996/03/18 1,900 1,900 1,870 1,870 11,000
1996/03/15 1,780 1,910 1,780 1,900 164,000
1996/03/14 1,770 1,790 1,770 1,790 15,000
1996/03/13 1,850 1,860 1,780 1,800 31,000
1996/03/12 1,870 1,870 1,850 1,850 55,000
1996/03/11 1,850 1,870 1,840 1,870 65,000
1996/03/08 1,850 1,850 1,830 1,850 14,000
1996/03/07 1,850 1,880 1,850 1,850 34,000
1996/03/06 1,850 1,850 1,830 1,850 35,000
1996/03/05 1,890 1,890 1,850 1,850 65,000
1996/03/04 1,840 1,840 1,830 1,830 13,000
1996/03/01 1,820 1,820 1,810 1,810 38,000
1996/02/29 1,820 1,830 1,810 1,810 18,000
1996/02/28 1,810 1,840 1,810 1,840 22,000
1996/02/27 1,840 1,840 1,820 1,830 29,000
1996/02/26 1,830 1,840 1,830 1,840 6,000
1996/02/23 1,820 1,830 1,810 1,810 66,000
1996/02/22 1,830 1,840 1,810 1,820 38,000
1996/02/21 1,850 1,880 1,830 1,830 52,000
1996/02/20 1,890 1,890 1,860 1,860 18,000
1996/02/19 1,940 1,940 1,900 1,900 19,000
1996/02/16 1,970 1,970 1,930 1,950 22,000
1996/02/15 1,970 1,980 1,960 1,980 60,000
1996/02/14 1,980 1,990 1,970 1,990 88,000
1996/02/13 2,000 2,000 1,970 1,980 79,000
1996/02/09 1,950 2,000 1,940 2,000 289,000
1996/02/08 1,940 1,950 1,930 1,930 62,000
1996/02/07 1,910 1,930 1,910 1,930 42,000
1996/02/06 1,910 1,920 1,910 1,910 42,000
1996/02/05 1,910 1,920 1,910 1,910 34,000
1996/02/02 1,910 1,910 1,900 1,910 7,000
1996/02/01 1,900 1,900 1,890 1,890 48,000
1996/01/31 1,890 1,900 1,890 1,900 69,000
1996/01/30 1,890 1,900 1,880 1,890 74,000
1996/01/29 1,880 1,900 1,880 1,880 21,000
1996/01/26 1,900 1,920 1,900 1,900 81,000
1996/01/25 1,920 1,920 1,900 1,910 80,000
1996/01/24 1,890 1,910 1,870 1,900 118,000
1996/01/23 1,910 1,920 1,900 1,900 38,000
1996/01/22 1,950 1,950 1,910 1,920 59,000
1996/01/19 1,940 1,950 1,900 1,950 123,000
1996/01/18 1,930 1,960 1,920 1,950 524,000
1996/01/17 1,930 1,930 1,910 1,930 216,000
1996/01/16 1,930 1,930 1,910 1,930 144,000
1996/01/12 1,930 1,940 1,900 1,930 362,000
1996/01/11 1,860 1,920 1,850 1,900 506,000
1996/01/10 1,830 1,870 1,830 1,850 617,000
1996/01/09 1,760 1,840 1,760 1,830 187,000
1996/01/08 1,770 1,770 1,750 1,760 19,000
1996/01/05 1,780 1,780 1,760 1,770 52,000
1996/01/04 1,780 1,790 1,780 1,790 25,000

このページの先頭へ