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
2013/12/30 2,873 2,873 2,823 2,848 49,900
2013/12/27 2,845 2,855 2,801 2,851 92,700
2013/12/26 2,786 2,815 2,770 2,801 60,600
2013/12/25 2,735 2,800 2,731 2,800 157,600
2013/12/24 2,702 2,736 2,701 2,728 152,500
2013/12/20 2,642 2,707 2,642 2,703 223,500
2013/12/19 2,657 2,670 2,634 2,641 251,300
2013/12/18 2,657 2,660 2,614 2,641 165,300
2013/12/17 2,665 2,694 2,653 2,671 74,400
2013/12/16 2,720 2,720 2,657 2,663 69,100
2013/12/13 2,730 2,766 2,650 2,729 170,100
2013/12/12 2,750 2,757 2,733 2,751 94,800
2013/12/11 2,801 2,801 2,757 2,786 63,400
2013/12/10 2,859 2,859 2,788 2,805 104,900
2013/12/09 2,823 2,852 2,823 2,850 53,100
2013/12/06 2,792 2,806 2,766 2,802 74,800
2013/12/05 2,871 2,873 2,785 2,792 103,000
2013/12/04 2,875 2,885 2,858 2,871 78,300
2013/12/03 2,892 2,893 2,871 2,882 84,900
2013/12/02 2,875 2,909 2,871 2,892 77,200
2013/11/29 2,890 2,895 2,855 2,885 84,900
2013/11/28 2,874 2,895 2,865 2,891 56,900
2013/11/27 2,875 2,889 2,845 2,870 93,200
2013/11/26 2,887 2,901 2,882 2,882 102,100
2013/11/25 2,888 2,919 2,868 2,887 174,200
2013/11/22 2,872 2,895 2,846 2,866 213,800
2013/11/21 2,849 2,900 2,842 2,872 160,000
2013/11/20 2,813 2,848 2,811 2,842 93,200
2013/11/19 2,806 2,820 2,801 2,804 69,600
2013/11/18 2,803 2,829 2,781 2,808 115,300
2013/11/15 2,788 2,813 2,780 2,800 157,000
2013/11/14 2,765 2,798 2,764 2,781 107,000
2013/11/13 2,734 2,772 2,734 2,759 143,800
2013/11/12 2,719 2,745 2,697 2,727 166,800
2013/11/11 2,711 2,731 2,705 2,718 130,900
2013/11/08 2,742 2,748 2,683 2,707 236,600
2013/11/07 2,670 2,820 2,657 2,800 179,000
2013/11/06 2,646 2,677 2,634 2,659 59,600
2013/11/05 2,635 2,665 2,616 2,646 88,500
2013/11/01 2,614 2,625 2,596 2,601 96,800
2013/10/31 2,620 2,643 2,605 2,613 72,800
2013/10/30 2,611 2,658 2,589 2,628 205,300
2013/10/29 2,598 2,607 2,558 2,594 90,200
2013/10/28 2,629 2,640 2,602 2,635 65,100
2013/10/25 2,641 2,652 2,605 2,615 124,600
2013/10/24 2,606 2,650 2,606 2,640 75,800
2013/10/23 2,690 2,691 2,623 2,623 98,200
2013/10/22 2,707 2,712 2,673 2,681 48,800
2013/10/21 2,735 2,735 2,680 2,699 82,900
2013/10/18 2,700 2,713 2,685 2,701 48,000
2013/10/17 2,664 2,730 2,660 2,700 108,400
2013/10/16 2,665 2,676 2,637 2,650 28,700
2013/10/15 2,683 2,710 2,638 2,651 54,900
2013/10/11 2,680 2,710 2,647 2,668 74,000
2013/10/10 2,619 2,651 2,619 2,650 44,800
2013/10/09 2,607 2,623 2,581 2,620 68,900
2013/10/08 2,605 2,651 2,584 2,638 84,300
2013/10/07 2,673 2,692 2,625 2,635 96,000
2013/10/04 2,720 2,731 2,701 2,703 104,200
2013/10/03 2,723 2,771 2,723 2,730 68,000
2013/10/02 2,790 2,790 2,695 2,710 96,000
2013/10/01 2,820 2,833 2,776 2,793 103,800
2013/09/30 2,858 2,884 2,822 2,828 105,900
2013/09/27 2,860 2,943 2,860 2,920 129,900
2013/09/26 2,760 2,846 2,759 2,846 75,000
2013/09/25 2,804 2,805 2,767 2,793 69,300
2013/09/24 2,809 2,809 2,755 2,790 152,500
2013/09/20 2,790 2,850 2,784 2,850 155,700
2013/09/19 2,726 2,776 2,707 2,774 114,500
2013/09/18 2,741 2,741 2,669 2,693 98,100
2013/09/17 2,720 2,764 2,709 2,733 105,200
2013/09/13 2,687 2,732 2,680 2,704 126,900
2013/09/12 2,697 2,746 2,693 2,708 85,900
2013/09/11 2,687 2,745 2,687 2,696 97,300
2013/09/10 2,650 2,758 2,650 2,677 160,900
2013/09/09 2,615 2,627 2,590 2,627 79,800
2013/09/06 2,597 2,597 2,530 2,560 98,200
2013/09/05 2,584 2,613 2,567 2,584 91,300
2013/09/04 2,529 2,583 2,519 2,566 58,900
2013/09/03 2,527 2,576 2,527 2,559 88,300
2013/09/02 2,440 2,506 2,435 2,497 83,700
2013/08/30 2,489 2,513 2,434 2,439 138,000
2013/08/29 2,509 2,515 2,462 2,488 87,200
2013/08/28 2,561 2,561 2,496 2,508 81,100
2013/08/27 2,590 2,635 2,568 2,579 86,600
2013/08/26 2,564 2,607 2,564 2,588 73,500
2013/08/23 2,595 2,606 2,550 2,564 107,400
2013/08/22 2,522 2,588 2,506 2,574 116,900
2013/08/21 2,556 2,589 2,518 2,563 158,100
2013/08/20 2,642 2,642 2,550 2,555 283,700
2013/08/19 2,685 2,714 2,675 2,690 117,800
2013/08/16 2,683 2,726 2,660 2,700 83,000
2013/08/15 2,769 2,770 2,701 2,707 112,100
2013/08/14 2,743 2,784 2,743 2,781 127,800
2013/08/13 2,717 2,750 2,708 2,741 186,200
2013/08/12 2,715 2,760 2,705 2,720 148,600
2013/08/09 2,747 2,772 2,709 2,740 110,800
2013/08/08 2,770 2,797 2,733 2,747 125,600
2013/08/07 2,791 2,814 2,769 2,771 148,800
2013/08/06 2,847 2,860 2,751 2,797 122,000
2013/08/05 2,807 2,850 2,785 2,797 206,200
2013/08/02 2,749 2,815 2,748 2,801 284,500
2013/08/01 2,652 2,726 2,652 2,717 233,400
2013/07/31 2,650 2,678 2,602 2,651 130,600
2013/07/30 2,625 2,662 2,615 2,648 89,200
2013/07/29 2,663 2,673 2,622 2,625 164,200
2013/07/26 2,655 2,709 2,644 2,665 153,800
2013/07/25 2,756 2,771 2,650 2,669 237,000
2013/07/24 2,721 2,756 2,661 2,735 361,000
2013/07/23 2,769 2,775 2,712 2,757 158,300
2013/07/22 2,760 2,782 2,731 2,771 200,500
2013/07/19 2,744 2,790 2,716 2,735 166,800
2013/07/18 2,751 2,766 2,726 2,744 177,500
2013/07/17 2,656 2,832 2,641 2,793 911,700
2013/07/16 2,600 2,678 2,591 2,637 131,300
2013/07/12 2,533 2,610 2,524 2,600 267,600
2013/07/11 2,500 2,538 2,477 2,519 160,900
2013/07/10 2,496 2,544 2,452 2,513 153,100
2013/07/09 2,500 2,510 2,431 2,491 147,100
2013/07/08 2,485 2,529 2,481 2,499 188,800
2013/07/05 2,410 2,467 2,407 2,459 169,500
2013/07/04 2,318 2,421 2,309 2,402 140,700
2013/07/03 2,316 2,335 2,260 2,317 107,400
2013/07/02 2,318 2,347 2,286 2,330 80,000
2013/07/01 2,285 2,316 2,271 2,306 124,500
2013/06/28 2,240 2,326 2,239 2,305 101,100
2013/06/27 2,182 2,212 2,155 2,210 110,500
2013/06/26 2,218 2,228 2,161 2,184 91,900
2013/06/25 2,253 2,275 2,159 2,189 163,400
2013/06/24 2,261 2,282 2,233 2,252 69,200
2013/06/21 2,173 2,238 2,137 2,234 153,300
2013/06/20 2,236 2,252 2,203 2,221 113,400
2013/06/19 2,261 2,273 2,222 2,255 170,200
2013/06/18 2,218 2,234 2,183 2,223 122,600
2013/06/17 2,156 2,233 2,156 2,225 153,000
2013/06/14 2,214 2,248 2,168 2,170 252,400
2013/06/13 2,189 2,200 2,139 2,146 122,700
2013/06/12 2,250 2,252 2,193 2,237 136,600
2013/06/11 2,285 2,298 2,250 2,280 141,400
2013/06/10 2,201 2,291 2,201 2,284 139,500
2013/06/07 2,126 2,178 2,086 2,144 263,500
2013/06/06 2,222 2,229 2,149 2,162 303,000
2013/06/05 2,263 2,344 2,249 2,249 262,900
2013/06/04 2,252 2,301 2,225 2,293 193,300
2013/06/03 2,340 2,346 2,300 2,301 206,500
2013/05/31 2,320 2,392 2,320 2,375 226,200
2013/05/30 2,323 2,339 2,279 2,314 170,200
2013/05/29 2,315 2,382 2,292 2,358 111,200
2013/05/28 2,274 2,316 2,260 2,293 250,400
2013/05/27 2,315 2,364 2,266 2,311 237,100
2013/05/24 2,367 2,426 2,311 2,389 415,700
2013/05/23 2,408 2,450 2,372 2,374 379,200
2013/05/22 2,432 2,449 2,396 2,421 229,400
2013/05/21 2,459 2,487 2,425 2,454 119,000
2013/05/20 2,517 2,517 2,456 2,460 115,000
2013/05/17 2,481 2,541 2,473 2,519 299,300
2013/05/16 2,584 2,591 2,402 2,437 254,400
2013/05/15 2,580 2,640 2,576 2,594 273,700
2013/05/14 2,580 2,602 2,530 2,566 209,100
2013/05/13 2,550 2,626 2,545 2,577 356,800
2013/05/10 2,490 2,529 2,475 2,507 304,700
2013/05/09 2,521 2,527 2,472 2,489 241,800
2013/05/08 2,520 2,535 2,510 2,515 129,900
2013/05/07 2,554 2,576 2,503 2,519 207,800
2013/05/02 2,514 2,518 2,473 2,504 111,800
2013/05/01 2,520 2,534 2,481 2,509 155,100
2013/04/30 2,440 2,520 2,426 2,507 368,300
2013/04/26 2,430 2,449 2,415 2,417 220,500
2013/04/25 2,434 2,445 2,402 2,434 244,900
2013/04/24 2,436 2,447 2,416 2,437 260,200
2013/04/23 2,435 2,453 2,422 2,435 423,400
2013/04/22 2,455 2,476 2,426 2,434 205,600
2013/04/19 2,391 2,450 2,383 2,430 227,200
2013/04/18 2,434 2,437 2,376 2,380 215,000
2013/04/17 2,409 2,457 2,402 2,435 157,900
2013/04/16 2,435 2,454 2,383 2,399 323,800
2013/04/15 2,436 2,482 2,426 2,468 365,400
2013/04/12 2,445 2,445 2,415 2,435 144,000
2013/04/11 2,435 2,460 2,418 2,437 210,200
2013/04/10 2,439 2,450 2,406 2,425 174,100
2013/04/09 2,429 2,470 2,398 2,423 264,600
2013/04/08 2,382 2,410 2,350 2,407 369,600
2013/04/05 2,380 2,430 2,345 2,381 265,500
2013/04/04 2,311 2,360 2,275 2,354 265,200
2013/04/03 2,205 2,320 2,205 2,310 254,700
2013/04/02 2,183 2,244 2,128 2,204 269,000
2013/04/01 2,311 2,313 2,190 2,193 336,600
2013/03/29 2,381 2,384 2,333 2,343 130,100
2013/03/28 2,430 2,431 2,359 2,376 215,900
2013/03/27 2,436 2,455 2,416 2,430 201,500
2013/03/26 2,486 2,503 2,465 2,494 171,300
2013/03/25 2,494 2,515 2,472 2,485 125,100
2013/03/22 2,497 2,503 2,460 2,460 96,600
2013/03/21 2,499 2,507 2,490 2,497 132,600
2013/03/19 2,490 2,503 2,471 2,495 132,600
2013/03/18 2,492 2,503 2,456 2,459 128,700
2013/03/15 2,498 2,510 2,484 2,492 154,700
2013/03/14 2,500 2,513 2,477 2,497 119,600
2013/03/13 2,485 2,525 2,484 2,497 132,200
2013/03/12 2,574 2,579 2,501 2,505 158,300
2013/03/11 2,586 2,586 2,540 2,553 160,300
2013/03/08 2,520 2,570 2,520 2,564 162,300
2013/03/07 2,560 2,573 2,520 2,523 120,500
2013/03/06 2,480 2,530 2,480 2,524 121,400
2013/03/05 2,482 2,516 2,467 2,480 142,500
2013/03/04 2,416 2,462 2,394 2,442 169,000
2013/03/01 2,410 2,428 2,383 2,394 117,500
2013/02/28 2,351 2,420 2,351 2,410 176,100
2013/02/27 2,322 2,358 2,318 2,339 237,200
2013/02/26 2,320 2,339 2,296 2,302 206,700
2013/02/25 2,370 2,370 2,325 2,338 152,900
2013/02/22 2,350 2,380 2,321 2,345 148,400
2013/02/21 2,322 2,359 2,311 2,341 147,900
2013/02/20 2,312 2,338 2,290 2,330 121,500
2013/02/19 2,313 2,337 2,291 2,312 64,400
2013/02/18 2,270 2,318 2,255 2,305 108,100
2013/02/15 2,277 2,278 2,234 2,258 107,100
2013/02/14 2,286 2,313 2,263 2,266 159,700
2013/02/13 2,338 2,360 2,285 2,296 188,600
2013/02/12 2,349 2,373 2,341 2,341 162,500
2013/02/08 2,300 2,355 2,228 2,328 163,800
2013/02/07 2,339 2,390 2,323 2,350 201,400
2013/02/06 2,340 2,347 2,303 2,318 205,800
2013/02/05 2,312 2,390 2,302 2,353 206,400
2013/02/04 2,375 2,385 2,337 2,342 148,500
2013/02/01 2,351 2,383 2,339 2,375 183,600
2013/01/31 2,253 2,348 2,253 2,337 235,300
2013/01/30 2,245 2,267 2,236 2,243 105,300
2013/01/29 2,217 2,260 2,211 2,243 150,500
2013/01/28 2,250 2,256 2,205 2,218 152,900
2013/01/25 2,185 2,246 2,180 2,245 237,900
2013/01/24 2,079 2,162 2,077 2,158 178,700
2013/01/23 2,081 2,102 2,073 2,079 133,300
2013/01/22 2,097 2,110 2,074 2,096 112,600
2013/01/21 2,078 2,092 2,070 2,078 91,200
2013/01/18 2,060 2,072 2,053 2,066 122,800
2013/01/17 2,032 2,040 2,016 2,036 106,200
2013/01/16 2,055 2,060 2,026 2,028 99,100
2013/01/15 2,033 2,050 2,030 2,049 80,600
2013/01/11 2,012 2,021 2,001 2,017 79,500
2013/01/10 2,020 2,021 1,994 2,001 155,800
2013/01/09 1,990 2,022 1,989 2,014 155,300
2013/01/08 2,002 2,037 2,000 2,001 212,700
2013/01/07 1,956 2,013 1,956 2,001 237,000
2013/01/04 1,957 1,976 1,932 1,940 389,000

このページの先頭へ