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
2012/12/28 1,897 1,902 1,882 1,898 97,100
2012/12/27 1,902 1,903 1,892 1,895 116,200
2012/12/26 1,887 1,898 1,880 1,896 85,600
2012/12/25 1,897 1,900 1,875 1,887 152,500
2012/12/21 1,860 1,870 1,853 1,869 151,300
2012/12/20 1,872 1,873 1,842 1,850 317,300
2012/12/19 1,870 1,876 1,866 1,871 181,800
2012/12/18 1,867 1,875 1,865 1,865 148,800
2012/12/17 1,875 1,877 1,865 1,866 136,500
2012/12/14 1,864 1,873 1,849 1,864 169,100
2012/12/13 1,875 1,877 1,871 1,872 176,800
2012/12/12 1,885 1,890 1,870 1,875 214,400
2012/12/11 1,890 1,890 1,877 1,880 162,400
2012/12/10 1,898 1,898 1,873 1,883 203,400
2012/12/07 1,866 1,868 1,857 1,858 86,500
2012/12/06 1,860 1,868 1,858 1,866 137,700
2012/12/05 1,846 1,857 1,845 1,850 164,500
2012/12/04 1,835 1,847 1,832 1,844 86,900
2012/12/03 1,828 1,844 1,828 1,835 79,500
2012/11/30 1,846 1,849 1,826 1,826 181,900
2012/11/29 1,839 1,845 1,831 1,837 158,600
2012/11/28 1,835 1,838 1,823 1,829 349,400
2012/11/27 1,833 1,840 1,821 1,830 299,800
2012/11/26 1,869 1,871 1,830 1,833 263,300
2012/11/22 1,870 1,873 1,857 1,865 153,900
2012/11/21 1,852 1,863 1,846 1,853 211,300
2012/11/20 1,827 1,841 1,824 1,834 111,700
2012/11/19 1,824 1,830 1,819 1,827 112,600
2012/11/16 1,839 1,842 1,802 1,824 264,100
2012/11/15 1,818 1,838 1,816 1,832 144,200
2012/11/14 1,835 1,844 1,811 1,811 207,500
2012/11/13 1,840 1,843 1,819 1,835 131,300
2012/11/12 1,850 1,853 1,827 1,837 300,900
2012/11/09 1,869 1,869 1,832 1,856 518,200
2012/11/08 1,741 1,865 1,721 1,833 432,800
2012/11/07 1,781 1,797 1,735 1,736 82,600
2012/11/06 1,746 1,755 1,733 1,744 65,600
2012/11/05 1,762 1,773 1,754 1,759 55,900
2012/11/02 1,789 1,809 1,777 1,785 88,000
2012/11/01 1,778 1,783 1,756 1,770 108,100
2012/10/31 1,776 1,787 1,750 1,758 98,700
2012/10/30 1,791 1,797 1,778 1,778 89,900
2012/10/29 1,785 1,803 1,785 1,791 98,800
2012/10/26 1,790 1,792 1,776 1,781 80,800
2012/10/25 1,778 1,785 1,766 1,780 126,600
2012/10/24 1,768 1,782 1,761 1,778 81,800
2012/10/23 1,788 1,799 1,771 1,780 109,200
2012/10/22 1,753 1,781 1,747 1,775 90,300
2012/10/19 1,777 1,777 1,755 1,758 85,700
2012/10/18 1,747 1,783 1,746 1,777 159,800
2012/10/17 1,722 1,742 1,715 1,734 122,000
2012/10/16 1,678 1,706 1,672 1,696 67,300
2012/10/15 1,684 1,700 1,649 1,685 138,900
2012/10/12 1,714 1,716 1,680 1,684 144,900
2012/10/11 1,706 1,724 1,690 1,715 133,500
2012/10/10 1,751 1,757 1,713 1,720 111,500
2012/10/09 1,785 1,788 1,759 1,768 146,300
2012/10/05 1,787 1,797 1,774 1,780 133,300
2012/10/04 1,772 1,783 1,754 1,780 84,800
2012/10/03 1,755 1,777 1,749 1,761 88,000
2012/10/02 1,790 1,798 1,752 1,754 76,900
2012/10/01 1,777 1,785 1,768 1,777 123,500
2012/09/28 1,784 1,793 1,770 1,778 117,500
2012/09/27 1,772 1,781 1,767 1,775 96,300
2012/09/26 1,780 1,790 1,767 1,782 123,600
2012/09/25 1,817 1,821 1,789 1,800 240,600
2012/09/24 1,779 1,810 1,767 1,798 153,600
2012/09/21 1,784 1,784 1,771 1,772 117,700
2012/09/20 1,775 1,779 1,764 1,773 77,700
2012/09/19 1,788 1,788 1,765 1,774 79,800
2012/09/18 1,786 1,786 1,770 1,779 100,700
2012/09/14 1,780 1,795 1,775 1,780 147,200
2012/09/13 1,769 1,771 1,762 1,770 46,800
2012/09/12 1,762 1,780 1,750 1,768 108,800
2012/09/11 1,752 1,755 1,741 1,754 82,400
2012/09/10 1,747 1,753 1,735 1,751 130,800
2012/09/07 1,747 1,750 1,710 1,727 57,200
2012/09/06 1,740 1,740 1,718 1,730 45,400
2012/09/05 1,740 1,743 1,720 1,738 78,000
2012/09/04 1,742 1,757 1,737 1,748 113,900
2012/09/03 1,740 1,755 1,735 1,743 63,300
2012/08/31 1,740 1,747 1,734 1,736 116,000
2012/08/30 1,740 1,762 1,740 1,756 103,500
2012/08/29 1,709 1,725 1,696 1,725 46,700
2012/08/28 1,738 1,740 1,705 1,709 48,700
2012/08/27 1,739 1,740 1,726 1,726 28,900
2012/08/24 1,750 1,750 1,717 1,723 57,600
2012/08/23 1,730 1,752 1,728 1,749 55,200
2012/08/22 1,747 1,752 1,723 1,734 59,000
2012/08/21 1,751 1,755 1,742 1,748 55,300
2012/08/20 1,748 1,754 1,741 1,745 65,600
2012/08/17 1,751 1,751 1,720 1,744 67,800
2012/08/16 1,759 1,760 1,736 1,751 68,100
2012/08/15 1,771 1,771 1,742 1,749 59,600
2012/08/14 1,757 1,780 1,756 1,772 98,600
2012/08/13 1,758 1,764 1,741 1,747 44,700
2012/08/10 1,763 1,775 1,746 1,753 109,400
2012/08/09 1,760 1,764 1,734 1,764 117,700
2012/08/08 1,719 1,749 1,713 1,740 159,200
2012/08/07 1,694 1,704 1,694 1,698 67,900
2012/08/06 1,697 1,711 1,688 1,705 83,000
2012/08/03 1,700 1,720 1,686 1,688 81,600
2012/08/02 1,710 1,710 1,680 1,693 112,000
2012/08/01 1,690 1,722 1,685 1,713 48,700
2012/07/31 1,680 1,697 1,676 1,685 38,300
2012/07/30 1,677 1,696 1,670 1,694 60,300
2012/07/27 1,661 1,676 1,650 1,665 44,300
2012/07/26 1,656 1,660 1,634 1,659 24,300
2012/07/25 1,675 1,675 1,632 1,642 82,800
2012/07/24 1,669 1,682 1,651 1,664 70,700
2012/07/23 1,675 1,692 1,661 1,668 41,900
2012/07/20 1,700 1,701 1,672 1,674 60,700
2012/07/19 1,698 1,706 1,691 1,700 98,000
2012/07/18 1,682 1,695 1,678 1,688 60,700
2012/07/17 1,700 1,703 1,681 1,681 61,900
2012/07/13 1,679 1,700 1,677 1,689 43,200
2012/07/12 1,699 1,702 1,680 1,688 33,900
2012/07/11 1,683 1,696 1,662 1,696 35,900
2012/07/10 1,710 1,713 1,688 1,688 73,600
2012/07/09 1,695 1,715 1,695 1,705 78,500
2012/07/06 1,719 1,730 1,693 1,705 133,200
2012/07/05 1,718 1,718 1,689 1,699 49,300
2012/07/04 1,709 1,734 1,700 1,711 61,700
2012/07/03 1,684 1,708 1,684 1,703 44,900
2012/07/02 1,695 1,699 1,675 1,675 47,700
2012/06/29 1,670 1,691 1,666 1,684 90,400
2012/06/28 1,670 1,687 1,664 1,680 75,900
2012/06/27 1,658 1,669 1,638 1,669 42,900
2012/06/26 1,662 1,678 1,646 1,658 92,500
2012/06/25 1,659 1,672 1,656 1,663 61,800
2012/06/22 1,654 1,668 1,643 1,656 71,300
2012/06/21 1,666 1,675 1,652 1,665 124,800
2012/06/20 1,648 1,675 1,645 1,665 49,100
2012/06/19 1,623 1,647 1,623 1,645 56,900
2012/06/18 1,607 1,642 1,607 1,632 71,000
2012/06/15 1,612 1,630 1,605 1,609 63,700
2012/06/14 1,613 1,648 1,612 1,618 84,700
2012/06/13 1,621 1,639 1,613 1,633 41,300
2012/06/12 1,610 1,628 1,598 1,628 60,300
2012/06/11 1,640 1,648 1,613 1,623 40,300
2012/06/08 1,650 1,650 1,592 1,615 124,400
2012/06/07 1,635 1,648 1,617 1,648 54,400
2012/06/06 1,627 1,634 1,606 1,623 104,600
2012/06/05 1,615 1,632 1,600 1,627 99,700
2012/06/04 1,605 1,631 1,601 1,613 100,300
2012/06/01 1,621 1,635 1,605 1,621 87,900
2012/05/31 1,644 1,680 1,621 1,644 186,700
2012/05/30 1,660 1,666 1,635 1,645 92,300
2012/05/29 1,646 1,689 1,646 1,668 188,900
2012/05/28 1,587 1,650 1,585 1,645 169,700
2012/05/25 1,597 1,610 1,577 1,585 107,400
2012/05/24 1,546 1,596 1,546 1,575 131,100
2012/05/23 1,515 1,579 1,507 1,552 246,300
2012/05/22 1,512 1,530 1,506 1,514 109,200
2012/05/21 1,508 1,523 1,505 1,511 49,300
2012/05/18 1,503 1,517 1,495 1,505 64,000
2012/05/17 1,522 1,542 1,512 1,534 56,300
2012/05/16 1,542 1,548 1,520 1,522 64,800
2012/05/15 1,550 1,567 1,520 1,548 102,700
2012/05/14 1,575 1,584 1,542 1,550 96,500
2012/05/11 1,590 1,604 1,571 1,574 99,400
2012/05/10 1,590 1,600 1,551 1,578 89,600
2012/05/09 1,611 1,615 1,586 1,591 64,400
2012/05/08 1,643 1,643 1,624 1,634 41,600
2012/05/07 1,629 1,641 1,614 1,627 47,300
2012/05/02 1,647 1,670 1,633 1,669 60,000
2012/05/01 1,646 1,665 1,640 1,647 57,600
2012/04/27 1,673 1,679 1,640 1,646 76,800
2012/04/26 1,667 1,682 1,655 1,666 46,900
2012/04/25 1,654 1,663 1,645 1,657 43,000
2012/04/24 1,633 1,668 1,633 1,640 79,700
2012/04/23 1,647 1,664 1,638 1,647 75,800
2012/04/20 1,644 1,675 1,638 1,647 78,700
2012/04/19 1,656 1,673 1,636 1,643 75,900
2012/04/18 1,648 1,677 1,643 1,675 64,700
2012/04/17 1,631 1,647 1,627 1,628 52,800
2012/04/16 1,636 1,662 1,627 1,630 74,000
2012/04/13 1,626 1,675 1,626 1,665 103,200
2012/04/12 1,615 1,635 1,613 1,625 78,200
2012/04/11 1,605 1,626 1,600 1,623 98,300
2012/04/10 1,614 1,654 1,613 1,631 123,500
2012/04/09 1,616 1,630 1,603 1,616 67,200
2012/04/06 1,628 1,656 1,626 1,639 109,500
2012/04/05 1,638 1,651 1,633 1,644 166,800
2012/04/04 1,670 1,670 1,628 1,650 113,200
2012/04/03 1,670 1,674 1,657 1,670 87,900
2012/04/02 1,688 1,688 1,670 1,681 142,200
2012/03/30 1,689 1,689 1,664 1,669 94,300
2012/03/29 1,685 1,687 1,665 1,678 95,300
2012/03/28 1,690 1,694 1,677 1,685 161,300
2012/03/27 1,693 1,700 1,676 1,693 195,000
2012/03/26 1,681 1,683 1,663 1,666 107,800
2012/03/23 1,650 1,678 1,645 1,673 151,400
2012/03/22 1,646 1,660 1,646 1,654 80,400
2012/03/21 1,649 1,657 1,641 1,646 70,900
2012/03/19 1,648 1,652 1,643 1,648 70,000
2012/03/16 1,640 1,659 1,639 1,647 92,900
2012/03/15 1,664 1,664 1,632 1,646 100,300
2012/03/14 1,680 1,680 1,651 1,653 97,300
2012/03/13 1,667 1,678 1,646 1,651 81,600
2012/03/12 1,685 1,695 1,667 1,670 87,700
2012/03/09 1,680 1,696 1,664 1,683 121,700
2012/03/08 1,678 1,686 1,657 1,674 87,500
2012/03/07 1,642 1,669 1,639 1,668 78,800
2012/03/06 1,659 1,675 1,646 1,658 96,200
2012/03/05 1,635 1,669 1,628 1,658 179,100
2012/03/02 1,638 1,640 1,602 1,627 148,400
2012/03/01 1,631 1,647 1,602 1,617 203,300
2012/02/29 1,692 1,694 1,635 1,637 206,700
2012/02/28 1,674 1,695 1,654 1,694 154,800
2012/02/27 1,685 1,696 1,660 1,674 205,000
2012/02/24 1,680 1,684 1,666 1,675 142,800
2012/02/23 1,688 1,688 1,668 1,672 236,800
2012/02/22 1,700 1,705 1,674 1,678 207,100
2012/02/21 1,683 1,695 1,675 1,684 138,900
2012/02/20 1,708 1,715 1,670 1,675 132,000
2012/02/17 1,716 1,716 1,696 1,696 147,400
2012/02/16 1,724 1,727 1,701 1,715 115,900
2012/02/15 1,720 1,737 1,705 1,724 139,300
2012/02/14 1,692 1,705 1,673 1,680 181,300
2012/02/13 1,640 1,719 1,639 1,691 188,200
2012/02/10 1,620 1,637 1,618 1,627 156,200
2012/02/09 1,611 1,630 1,608 1,612 201,000
2012/02/08 1,589 1,620 1,584 1,610 257,300
2012/02/07 1,539 1,643 1,538 1,594 168,400
2012/02/06 1,542 1,548 1,516 1,539 52,100
2012/02/03 1,517 1,533 1,510 1,511 45,000
2012/02/02 1,525 1,541 1,508 1,517 71,600
2012/02/01 1,524 1,539 1,515 1,522 52,400
2012/01/31 1,538 1,551 1,514 1,524 83,700
2012/01/30 1,490 1,530 1,489 1,511 102,600
2012/01/27 1,471 1,491 1,467 1,481 42,300
2012/01/26 1,485 1,490 1,464 1,468 33,700
2012/01/25 1,467 1,489 1,451 1,480 68,300
2012/01/24 1,464 1,464 1,444 1,453 48,900
2012/01/23 1,461 1,471 1,446 1,461 61,300
2012/01/20 1,469 1,473 1,452 1,460 58,300
2012/01/19 1,473 1,487 1,445 1,447 58,800
2012/01/18 1,454 1,491 1,450 1,472 105,300
2012/01/17 1,459 1,471 1,445 1,453 69,100
2012/01/16 1,480 1,480 1,441 1,458 72,000
2012/01/13 1,471 1,490 1,458 1,480 42,900
2012/01/12 1,500 1,500 1,453 1,463 50,400
2012/01/11 1,492 1,501 1,479 1,500 40,600
2012/01/10 1,501 1,510 1,471 1,476 65,300
2012/01/06 1,500 1,503 1,483 1,493 46,600
2012/01/05 1,494 1,509 1,487 1,503 53,400
2012/01/04 1,510 1,520 1,499 1,510 87,100

このページの先頭へ