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
2008/12/30 1,530 1,552 1,522 1,542 63,800
2008/12/29 1,547 1,568 1,500 1,524 202,000
2008/12/26 1,558 1,577 1,529 1,577 118,700
2008/12/25 1,545 1,619 1,519 1,543 245,900
2008/12/24 1,451 1,495 1,439 1,493 293,400
2008/12/22 1,569 1,569 1,465 1,524 226,800
2008/12/19 1,640 1,640 1,551 1,574 169,500
2008/12/18 1,670 1,698 1,651 1,661 142,800
2008/12/17 1,781 1,781 1,672 1,700 192,000
2008/12/16 1,781 1,811 1,762 1,780 59,700
2008/12/15 1,864 1,903 1,797 1,811 204,300
2008/12/12 1,690 1,805 1,680 1,745 374,200
2008/12/11 1,718 1,774 1,670 1,751 255,300
2008/12/10 1,727 1,824 1,718 1,808 261,000
2008/12/09 1,883 1,883 1,691 1,744 459,400
2008/12/08 1,925 1,976 1,869 1,886 284,900
2008/12/05 2,115 2,115 1,929 1,940 476,500
2008/12/04 2,060 2,125 2,055 2,115 255,000
2008/12/03 1,966 2,045 1,951 2,040 144,600
2008/12/02 1,990 1,990 1,890 1,910 222,700
2008/12/01 1,969 2,045 1,940 2,000 179,200
2008/11/28 2,060 2,065 1,915 1,940 446,900
2008/11/27 2,110 2,135 2,025 2,060 204,400
2008/11/26 2,160 2,160 2,085 2,105 127,600
2008/11/25 2,190 2,190 2,100 2,160 154,800
2008/11/21 2,130 2,140 2,030 2,110 146,100
2008/11/20 2,135 2,195 2,110 2,150 138,600
2008/11/19 2,225 2,230 2,115 2,135 150,500
2008/11/18 2,205 2,205 2,110 2,185 80,100
2008/11/17 2,130 2,255 2,105 2,205 161,900
2008/11/14 2,145 2,145 2,065 2,095 135,500
2008/11/13 2,100 2,130 2,040 2,065 132,600
2008/11/12 2,245 2,275 2,185 2,205 134,200
2008/11/11 2,200 2,315 2,055 2,235 155,300
2008/11/10 2,195 2,255 2,095 2,175 240,700
2008/11/07 2,185 2,270 2,120 2,190 106,500
2008/11/06 2,255 2,390 2,220 2,350 187,700
2008/11/05 2,160 2,335 2,110 2,335 234,000
2008/11/04 2,010 2,100 1,981 2,035 203,600
2008/10/31 1,956 2,015 1,870 1,930 365,800
2008/10/30 2,075 2,115 1,973 1,986 377,500
2008/10/29 2,295 2,295 1,940 2,035 335,800
2008/10/28 1,992 2,150 1,950 2,150 124,400
2008/10/27 1,970 2,125 1,970 1,992 172,400
2008/10/24 2,210 2,210 2,025 2,050 88,500
2008/10/23 2,095 2,180 2,025 2,175 116,500
2008/10/22 2,275 2,305 2,110 2,115 109,200
2008/10/21 2,415 2,415 2,295 2,370 66,200
2008/10/20 2,280 2,345 2,190 2,335 128,400
2008/10/17 2,155 2,235 2,075 2,200 167,600
2008/10/16 2,050 2,130 1,920 2,040 173,900
2008/10/15 2,010 2,160 1,960 2,155 159,300
2008/10/14 2,130 2,130 2,010 2,015 169,400
2008/10/10 2,000 2,000 1,742 1,830 210,100
2008/10/09 1,980 2,095 1,980 2,045 127,500
2008/10/08 2,145 2,195 2,010 2,020 193,500
2008/10/07 2,125 2,210 2,115 2,195 92,500
2008/10/06 2,345 2,345 2,230 2,245 83,300
2008/10/03 2,490 2,490 2,330 2,370 128,500
2008/10/02 2,760 2,760 2,550 2,570 239,000
2008/10/01 2,825 2,825 2,715 2,760 120,700
2008/09/30 2,900 2,900 2,810 2,815 179,800
2008/09/29 3,120 3,150 2,975 2,995 147,100
2008/09/26 3,150 3,160 3,070 3,120 132,900
2008/09/25 3,080 3,150 3,050 3,150 59,500
2008/09/24 3,160 3,170 3,080 3,150 93,000
2008/09/22 3,290 3,300 3,150 3,160 131,200
2008/09/19 2,900 3,290 2,890 3,260 254,300
2008/09/18 2,900 3,160 2,870 3,080 136,500
2008/09/17 3,000 3,000 2,920 2,945 117,100
2008/09/16 2,720 2,925 2,705 2,925 111,400
2008/09/12 2,920 2,950 2,870 2,915 104,400
2008/09/11 2,955 2,965 2,910 2,945 67,400
2008/09/10 2,970 2,990 2,930 2,975 92,300
2008/09/09 2,990 3,020 2,945 3,020 92,800
2008/09/08 2,945 3,020 2,935 2,980 109,000
2008/09/05 2,910 2,945 2,895 2,930 92,100
2008/09/04 3,040 3,040 2,950 2,970 110,700
2008/09/03 2,945 3,030 2,945 3,020 97,700
2008/09/02 2,935 3,010 2,905 2,920 73,600
2008/09/01 3,020 3,020 2,975 2,975 57,600
2008/08/29 2,990 3,060 2,985 3,020 139,100
2008/08/28 2,885 2,950 2,875 2,940 91,100
2008/08/27 2,890 2,895 2,840 2,885 73,000
2008/08/26 2,950 2,950 2,860 2,880 170,700
2008/08/25 2,950 2,970 2,925 2,955 93,600
2008/08/22 2,855 2,910 2,830 2,910 135,400
2008/08/21 2,815 2,845 2,805 2,830 65,400
2008/08/20 2,790 2,815 2,745 2,815 173,800
2008/08/19 2,815 2,855 2,800 2,825 136,500
2008/08/18 2,810 2,870 2,795 2,815 127,000
2008/08/15 2,750 2,830 2,695 2,825 194,000
2008/08/14 2,695 2,745 2,675 2,685 113,000
2008/08/13 2,780 2,785 2,665 2,695 173,300
2008/08/12 2,810 2,835 2,785 2,785 121,800
2008/08/11 2,780 2,830 2,775 2,805 111,000
2008/08/08 2,750 2,780 2,705 2,740 115,500
2008/08/07 2,775 2,780 2,740 2,755 170,200
2008/08/06 2,775 2,800 2,745 2,775 113,800
2008/08/05 2,715 2,770 2,710 2,735 158,400
2008/08/04 2,790 2,790 2,705 2,710 147,800
2008/08/01 2,775 2,845 2,755 2,790 138,700
2008/07/31 2,680 2,740 2,655 2,655 123,600
2008/07/30 2,675 2,710 2,675 2,675 112,600
2008/07/29 2,655 2,705 2,655 2,670 141,200
2008/07/28 2,700 2,710 2,660 2,660 67,000
2008/07/25 2,720 2,770 2,690 2,700 100,000
2008/07/24 2,660 2,735 2,660 2,710 113,300
2008/07/23 2,660 2,710 2,660 2,680 77,900
2008/07/22 2,695 2,700 2,655 2,670 91,600
2008/07/18 2,685 2,705 2,645 2,655 76,300
2008/07/17 2,735 2,735 2,650 2,680 77,500
2008/07/16 2,680 2,680 2,645 2,665 104,900
2008/07/15 2,800 2,800 2,625 2,660 196,200
2008/07/14 2,745 2,860 2,745 2,810 138,500
2008/07/11 2,890 2,900 2,800 2,805 133,300
2008/07/10 2,960 2,985 2,930 2,930 59,900
2008/07/09 2,990 3,030 2,980 2,980 73,900
2008/07/08 3,000 3,000 2,940 2,960 63,400
2008/07/07 2,995 3,040 2,980 3,020 43,900
2008/07/04 3,010 3,010 2,960 2,985 75,900
2008/07/03 3,020 3,030 2,985 3,020 92,800
2008/07/02 3,080 3,080 3,010 3,050 58,600
2008/07/01 3,000 3,070 3,000 3,070 67,500
2008/06/30 3,050 3,050 2,990 3,010 62,200
2008/06/27 2,980 3,050 2,960 3,040 104,600
2008/06/26 3,050 3,070 3,020 3,050 68,700
2008/06/25 3,010 3,030 2,980 3,030 58,200
2008/06/24 2,935 2,985 2,935 2,985 50,500
2008/06/23 2,900 2,965 2,880 2,950 75,700
2008/06/20 3,000 3,010 2,930 2,935 149,200
2008/06/19 3,020 3,050 3,010 3,010 37,800
2008/06/18 3,040 3,080 3,040 3,050 48,000
2008/06/17 3,080 3,100 3,060 3,080 58,400
2008/06/16 3,110 3,120 3,040 3,090 71,700
2008/06/13 3,030 3,080 3,010 3,010 96,100
2008/06/12 3,050 3,080 3,040 3,060 71,000
2008/06/11 3,130 3,140 3,080 3,080 66,600
2008/06/10 3,170 3,170 3,120 3,140 69,300
2008/06/09 3,200 3,220 3,140 3,140 92,900
2008/06/06 3,240 3,250 3,180 3,210 59,800
2008/06/05 3,190 3,220 3,150 3,210 53,300
2008/06/04 3,160 3,200 3,150 3,180 117,100
2008/06/03 3,150 3,200 3,140 3,160 160,900
2008/06/02 3,170 3,210 3,150 3,170 136,300
2008/05/30 3,300 3,330 3,090 3,120 785,000
2008/05/29 3,260 3,310 3,220 3,250 114,800
2008/05/28 3,240 3,250 3,200 3,210 107,200
2008/05/27 3,280 3,280 3,220 3,230 85,600
2008/05/26 3,360 3,370 3,290 3,290 86,600
2008/05/23 3,270 3,470 3,270 3,430 145,500
2008/05/22 3,300 3,320 3,270 3,290 91,100
2008/05/21 3,260 3,340 3,240 3,290 132,200
2008/05/20 3,280 3,310 3,260 3,270 119,600
2008/05/19 3,230 3,310 3,220 3,270 107,900
2008/05/16 3,230 3,250 3,180 3,220 175,200
2008/05/15 3,150 3,190 3,130 3,140 172,400
2008/05/14 3,020 3,160 3,020 3,110 209,400
2008/05/13 3,020 3,050 2,880 2,955 267,600
2008/05/12 3,040 3,090 3,030 3,050 40,400
2008/05/09 3,090 3,120 3,050 3,060 63,400
2008/05/08 3,050 3,270 3,050 3,140 171,400
2008/05/07 3,060 3,080 3,020 3,020 81,900
2008/05/02 3,020 3,070 3,020 3,040 134,000
2008/05/01 2,970 3,000 2,940 2,940 138,700
2008/04/30 3,000 3,010 2,975 2,975 84,900
2008/04/28 3,020 3,050 3,010 3,020 54,500
2008/04/25 3,080 3,090 3,010 3,010 92,700
2008/04/24 3,100 3,100 3,070 3,080 45,000
2008/04/23 3,100 3,150 3,100 3,100 44,500
2008/04/22 3,120 3,150 3,090 3,150 49,100
2008/04/21 3,090 3,110 3,080 3,100 25,000
2008/04/18 3,100 3,100 3,030 3,090 65,700
2008/04/17 3,070 3,130 3,070 3,100 63,000
2008/04/16 3,110 3,120 3,050 3,100 62,800
2008/04/15 3,110 3,140 3,080 3,110 44,200
2008/04/14 3,110 3,140 3,070 3,080 45,400
2008/04/11 3,100 3,160 3,070 3,160 47,500
2008/04/10 3,120 3,150 3,080 3,090 73,700
2008/04/09 3,220 3,230 3,150 3,170 43,100
2008/04/08 3,200 3,290 3,200 3,210 77,500
2008/04/07 3,200 3,220 3,150 3,200 30,000
2008/04/04 3,140 3,200 3,130 3,180 80,900
2008/04/03 3,130 3,140 3,090 3,140 63,700
2008/04/02 3,140 3,160 3,090 3,140 71,300
2008/04/01 3,030 3,080 3,030 3,040 51,100
2008/03/31 3,050 3,060 2,955 3,020 137,200
2008/03/28 3,000 3,090 3,000 3,050 90,200
2008/03/27 3,050 3,070 3,010 3,030 116,300
2008/03/26 3,050 3,140 3,030 3,100 79,500
2008/03/25 3,110 3,140 3,090 3,120 107,600
2008/03/24 3,050 3,120 3,050 3,070 40,300
2008/03/21 3,030 3,100 3,030 3,090 44,800
2008/03/19 3,010 3,050 2,985 3,050 89,200
2008/03/18 2,945 2,980 2,925 2,980 110,600
2008/03/17 3,000 3,020 2,935 2,965 83,500
2008/03/14 3,090 3,100 3,010 3,040 172,000
2008/03/13 3,160 3,230 3,080 3,090 214,100
2008/03/12 3,090 3,170 3,070 3,160 100,400
2008/03/11 3,100 3,100 3,020 3,060 133,900
2008/03/10 3,130 3,180 3,080 3,110 102,600
2008/03/07 3,100 3,140 3,070 3,110 59,400
2008/03/06 3,110 3,160 3,070 3,150 56,700
2008/03/05 3,010 3,090 3,000 3,060 103,700
2008/03/04 3,030 3,050 3,010 3,010 97,800
2008/03/03 3,040 3,120 3,010 3,070 131,000
2008/02/29 3,070 3,120 3,060 3,090 154,700
2008/02/28 3,060 3,090 3,030 3,060 101,300
2008/02/27 3,080 3,140 3,050 3,100 138,700
2008/02/26 3,220 3,240 3,060 3,070 143,700
2008/02/25 3,190 3,240 3,150 3,220 126,200
2008/02/22 3,160 3,180 3,100 3,180 111,600
2008/02/21 3,240 3,240 3,130 3,210 195,800
2008/02/20 3,200 3,300 3,180 3,240 245,000
2008/02/19 3,160 3,230 3,140 3,230 103,700
2008/02/18 3,110 3,180 3,100 3,130 159,800
2008/02/15 3,070 3,140 3,030 3,070 198,300
2008/02/14 3,040 3,160 3,030 3,110 105,100
2008/02/13 3,070 3,120 3,020 3,090 85,500
2008/02/12 3,000 3,080 2,950 3,070 122,300
2008/02/08 2,990 3,040 2,905 3,040 286,600
2008/02/07 3,180 3,210 3,130 3,190 73,300
2008/02/06 3,190 3,210 3,150 3,180 74,000
2008/02/05 3,220 3,260 3,180 3,240 145,700
2008/02/04 3,230 3,290 3,200 3,270 116,100
2008/02/01 3,100 3,200 3,070 3,180 158,900
2008/01/31 3,050 3,100 3,010 3,080 164,700
2008/01/30 3,100 3,140 3,040 3,100 101,300
2008/01/29 3,060 3,110 3,030 3,090 220,100
2008/01/28 3,120 3,120 3,040 3,050 98,300
2008/01/25 3,120 3,130 3,080 3,130 123,100
2008/01/24 3,050 3,130 2,995 3,080 173,000
2008/01/23 3,080 3,160 3,030 3,050 145,700
2008/01/22 3,190 3,210 3,030 3,030 141,100
2008/01/21 3,190 3,240 3,150 3,180 127,100
2008/01/18 3,090 3,190 3,050 3,180 87,300
2008/01/17 3,150 3,220 3,120 3,220 129,900
2008/01/16 3,150 3,220 3,120 3,140 181,400
2008/01/15 3,230 3,230 3,130 3,130 201,500
2008/01/11 3,240 3,290 3,170 3,180 118,200
2008/01/10 3,310 3,310 3,260 3,270 144,800
2008/01/09 3,160 3,360 3,160 3,300 242,400
2008/01/08 3,140 3,230 3,090 3,150 204,200
2008/01/07 3,210 3,230 3,140 3,180 175,400
2008/01/04 3,360 3,360 3,250 3,250 82,500

このページの先頭へ