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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,470 | 4,500 | 4,385 | 4,465 | 102,300 |
| 2018/12/27 | 4,455 | 4,575 | 4,440 | 4,555 | 131,100 |
| 2018/12/26 | 4,255 | 4,365 | 4,235 | 4,315 | 140,400 |
| 2018/12/25 | 4,325 | 4,330 | 4,170 | 4,185 | 110,200 |
| 2018/12/21 | 4,445 | 4,465 | 4,325 | 4,385 | 208,600 |
| 2018/12/20 | 4,585 | 4,605 | 4,450 | 4,470 | 213,700 |
| 2018/12/19 | 4,505 | 4,645 | 4,505 | 4,610 | 208,900 |
| 2018/12/18 | 4,730 | 4,770 | 4,670 | 4,670 | 174,700 |
| 2018/12/17 | 4,855 | 4,900 | 4,825 | 4,845 | 143,200 |
| 2018/12/14 | 4,920 | 4,945 | 4,855 | 4,865 | 148,100 |
| 2018/12/13 | 4,920 | 4,940 | 4,875 | 4,920 | 147,700 |
| 2018/12/12 | 4,805 | 4,880 | 4,755 | 4,850 | 122,100 |
| 2018/12/11 | 4,755 | 4,820 | 4,715 | 4,735 | 139,600 |
| 2018/12/10 | 4,850 | 4,850 | 4,745 | 4,755 | 93,100 |
| 2018/12/07 | 4,825 | 4,915 | 4,775 | 4,900 | 141,700 |
| 2018/12/06 | 4,895 | 4,895 | 4,745 | 4,765 | 85,500 |
| 2018/12/05 | 4,870 | 5,000 | 4,870 | 4,950 | 111,300 |
| 2018/12/04 | 5,050 | 5,090 | 4,930 | 4,930 | 144,900 |
| 2018/12/03 | 5,160 | 5,170 | 5,060 | 5,120 | 126,200 |
| 2018/11/30 | 5,130 | 5,160 | 5,100 | 5,120 | 161,700 |
| 2018/11/29 | 5,120 | 5,180 | 5,090 | 5,130 | 109,200 |
| 2018/11/28 | 4,995 | 5,060 | 4,990 | 5,030 | 104,400 |
| 2018/11/27 | 5,030 | 5,080 | 4,985 | 5,010 | 93,200 |
| 2018/11/26 | 4,955 | 5,040 | 4,915 | 4,995 | 166,100 |
| 2018/11/22 | 4,780 | 4,915 | 4,750 | 4,905 | 121,200 |
| 2018/11/21 | 4,745 | 4,780 | 4,705 | 4,755 | 121,600 |
| 2018/11/20 | 4,800 | 4,820 | 4,740 | 4,770 | 85,900 |
| 2018/11/19 | 4,835 | 4,890 | 4,830 | 4,855 | 82,900 |
| 2018/11/16 | 4,860 | 4,860 | 4,760 | 4,780 | 69,400 |
| 2018/11/15 | 4,740 | 4,915 | 4,740 | 4,875 | 110,200 |
| 2018/11/14 | 4,885 | 4,915 | 4,720 | 4,740 | 173,100 |
| 2018/11/13 | 4,825 | 4,935 | 4,800 | 4,885 | 167,300 |
| 2018/11/12 | 4,965 | 5,040 | 4,935 | 4,940 | 99,800 |
| 2018/11/09 | 4,920 | 5,020 | 4,920 | 4,980 | 110,600 |
| 2018/11/08 | 5,030 | 5,090 | 4,885 | 4,895 | 188,500 |
| 2018/11/07 | 4,980 | 5,130 | 4,955 | 5,040 | 224,100 |
| 2018/11/06 | 4,750 | 4,915 | 4,660 | 4,790 | 241,200 |
| 2018/11/05 | 4,760 | 4,815 | 4,700 | 4,740 | 120,000 |
| 2018/11/02 | 4,810 | 4,845 | 4,760 | 4,815 | 137,900 |
| 2018/11/01 | 4,745 | 4,800 | 4,705 | 4,740 | 119,700 |
| 2018/10/31 | 4,695 | 4,745 | 4,665 | 4,730 | 136,400 |
| 2018/10/30 | 4,455 | 4,625 | 4,445 | 4,570 | 344,600 |
| 2018/10/29 | 4,630 | 4,650 | 4,455 | 4,460 | 213,700 |
| 2018/10/26 | 4,720 | 4,730 | 4,590 | 4,630 | 147,600 |
| 2018/10/25 | 4,835 | 4,850 | 4,700 | 4,710 | 96,900 |
| 2018/10/24 | 4,930 | 4,955 | 4,840 | 4,930 | 109,700 |
| 2018/10/23 | 5,010 | 5,020 | 4,905 | 4,915 | 80,100 |
| 2018/10/22 | 5,020 | 5,090 | 4,950 | 5,050 | 95,200 |
| 2018/10/19 | 5,000 | 5,050 | 4,955 | 5,040 | 104,200 |
| 2018/10/18 | 5,070 | 5,160 | 5,070 | 5,090 | 125,800 |
| 2018/10/17 | 4,935 | 5,070 | 4,925 | 5,050 | 136,100 |
| 2018/10/16 | 4,930 | 4,955 | 4,870 | 4,920 | 109,800 |
| 2018/10/15 | 4,970 | 5,020 | 4,930 | 4,930 | 96,200 |
| 2018/10/12 | 4,990 | 5,060 | 4,960 | 5,010 | 87,200 |
| 2018/10/11 | 4,970 | 5,050 | 4,970 | 5,020 | 148,300 |
| 2018/10/10 | 5,250 | 5,300 | 5,180 | 5,210 | 103,500 |
| 2018/10/09 | 5,270 | 5,330 | 5,210 | 5,250 | 128,700 |
| 2018/10/05 | 5,350 | 5,410 | 5,320 | 5,340 | 91,000 |
| 2018/10/04 | 5,470 | 5,470 | 5,330 | 5,360 | 84,400 |
| 2018/10/03 | 5,460 | 5,510 | 5,420 | 5,420 | 84,700 |
| 2018/10/02 | 5,530 | 5,550 | 5,440 | 5,450 | 64,800 |
| 2018/10/01 | 5,400 | 5,550 | 5,390 | 5,450 | 118,600 |
| 2018/09/28 | 5,530 | 5,560 | 5,470 | 5,470 | 119,800 |
| 2018/09/27 | 5,500 | 5,580 | 5,480 | 5,480 | 158,700 |
| 2018/09/26 | 5,460 | 5,510 | 5,430 | 5,500 | 117,900 |
| 2018/09/25 | 5,470 | 5,540 | 5,440 | 5,540 | 165,700 |
| 2018/09/21 | 5,390 | 5,450 | 5,370 | 5,370 | 107,400 |
| 2018/09/20 | 5,440 | 5,440 | 5,330 | 5,340 | 94,200 |
| 2018/09/19 | 5,300 | 5,450 | 5,270 | 5,410 | 146,600 |
| 2018/09/18 | 5,170 | 5,310 | 5,140 | 5,230 | 130,500 |
| 2018/09/14 | 5,110 | 5,220 | 5,110 | 5,130 | 111,900 |
| 2018/09/13 | 5,040 | 5,130 | 5,030 | 5,080 | 86,300 |
| 2018/09/12 | 5,220 | 5,260 | 5,100 | 5,130 | 114,700 |
| 2018/09/11 | 5,270 | 5,280 | 5,210 | 5,250 | 93,400 |
| 2018/09/10 | 5,270 | 5,310 | 5,240 | 5,260 | 67,600 |
| 2018/09/07 | 5,300 | 5,340 | 5,180 | 5,240 | 98,300 |
| 2018/09/06 | 5,320 | 5,380 | 5,300 | 5,340 | 145,900 |
| 2018/09/05 | 5,340 | 5,380 | 5,300 | 5,300 | 71,500 |
| 2018/09/04 | 5,310 | 5,420 | 5,310 | 5,340 | 112,200 |
| 2018/09/03 | 5,400 | 5,420 | 5,310 | 5,340 | 87,000 |
| 2018/08/31 | 5,310 | 5,410 | 5,290 | 5,360 | 107,000 |
| 2018/08/30 | 5,340 | 5,370 | 5,320 | 5,330 | 87,100 |
| 2018/08/29 | 5,310 | 5,380 | 5,310 | 5,340 | 92,400 |
| 2018/08/28 | 5,330 | 5,370 | 5,270 | 5,300 | 111,100 |
| 2018/08/27 | 5,110 | 5,270 | 5,110 | 5,250 | 98,700 |
| 2018/08/24 | 5,010 | 5,130 | 4,985 | 5,110 | 103,800 |
| 2018/08/23 | 4,960 | 5,020 | 4,935 | 4,985 | 305,100 |
| 2018/08/22 | 5,040 | 5,090 | 5,040 | 5,060 | 100,100 |
| 2018/08/21 | 5,060 | 5,120 | 5,040 | 5,070 | 149,100 |
| 2018/08/20 | 5,200 | 5,240 | 5,120 | 5,140 | 100,100 |
| 2018/08/17 | 5,250 | 5,290 | 5,210 | 5,270 | 69,900 |
| 2018/08/16 | 5,320 | 5,320 | 5,180 | 5,270 | 141,600 |
| 2018/08/15 | 5,380 | 5,420 | 5,330 | 5,340 | 93,900 |
| 2018/08/14 | 5,240 | 5,410 | 5,170 | 5,380 | 151,500 |
| 2018/08/13 | 5,370 | 5,380 | 5,240 | 5,260 | 167,800 |
| 2018/08/10 | 5,400 | 5,480 | 5,360 | 5,440 | 171,100 |
| 2018/08/09 | 5,420 | 5,480 | 5,390 | 5,440 | 147,100 |
| 2018/08/08 | 5,450 | 5,470 | 5,360 | 5,430 | 243,700 |
| 2018/08/07 | 5,440 | 5,460 | 5,370 | 5,430 | 101,700 |
| 2018/08/06 | 5,510 | 5,580 | 5,410 | 5,420 | 97,900 |
| 2018/08/03 | 5,480 | 5,510 | 5,430 | 5,480 | 78,000 |
| 2018/08/02 | 5,480 | 5,540 | 5,440 | 5,460 | 88,600 |
| 2018/08/01 | 5,500 | 5,560 | 5,420 | 5,430 | 100,200 |
| 2018/07/31 | 5,470 | 5,650 | 5,410 | 5,540 | 262,900 |
| 2018/07/30 | 5,480 | 5,540 | 5,400 | 5,490 | 98,300 |
| 2018/07/27 | 5,500 | 5,530 | 5,450 | 5,480 | 87,400 |
| 2018/07/26 | 5,440 | 5,480 | 5,380 | 5,470 | 134,300 |
| 2018/07/25 | 5,460 | 5,460 | 5,370 | 5,400 | 108,100 |
| 2018/07/24 | 5,450 | 5,480 | 5,400 | 5,450 | 80,800 |
| 2018/07/23 | 5,450 | 5,450 | 5,380 | 5,410 | 72,000 |
| 2018/07/20 | 5,340 | 5,450 | 5,340 | 5,430 | 107,500 |
| 2018/07/19 | 5,390 | 5,400 | 5,330 | 5,380 | 114,200 |
| 2018/07/18 | 5,390 | 5,450 | 5,360 | 5,380 | 86,600 |
| 2018/07/17 | 5,330 | 5,370 | 5,260 | 5,370 | 101,400 |
| 2018/07/13 | 5,210 | 5,340 | 5,210 | 5,330 | 97,400 |
| 2018/07/12 | 5,210 | 5,300 | 5,210 | 5,230 | 88,800 |
| 2018/07/11 | 5,260 | 5,300 | 5,200 | 5,210 | 112,300 |
| 2018/07/10 | 5,350 | 5,350 | 5,280 | 5,320 | 166,000 |
| 2018/07/09 | 5,260 | 5,370 | 5,250 | 5,340 | 99,700 |
| 2018/07/06 | 5,210 | 5,270 | 5,140 | 5,230 | 141,700 |
| 2018/07/05 | 5,190 | 5,240 | 5,180 | 5,230 | 139,500 |
| 2018/07/04 | 5,150 | 5,200 | 5,060 | 5,190 | 175,800 |
| 2018/07/03 | 5,190 | 5,250 | 5,190 | 5,240 | 129,200 |
| 2018/07/02 | 5,280 | 5,310 | 5,140 | 5,150 | 138,100 |
| 2018/06/29 | 5,280 | 5,360 | 5,250 | 5,320 | 123,400 |
| 2018/06/28 | 5,220 | 5,350 | 5,180 | 5,310 | 151,900 |
| 2018/06/27 | 5,340 | 5,370 | 5,220 | 5,280 | 190,700 |
| 2018/06/26 | 5,090 | 5,260 | 5,090 | 5,240 | 225,500 |
| 2018/06/25 | 5,050 | 5,110 | 5,020 | 5,070 | 136,600 |
| 2018/06/22 | 5,090 | 5,130 | 5,030 | 5,040 | 177,600 |
| 2018/06/21 | 5,140 | 5,180 | 5,090 | 5,100 | 135,700 |
| 2018/06/20 | 5,030 | 5,180 | 5,010 | 5,160 | 173,400 |
| 2018/06/19 | 5,040 | 5,110 | 5,010 | 5,020 | 124,400 |
| 2018/06/18 | 5,030 | 5,050 | 4,960 | 5,010 | 97,200 |
| 2018/06/15 | 5,060 | 5,090 | 5,040 | 5,060 | 76,700 |
| 2018/06/14 | 5,090 | 5,120 | 5,040 | 5,050 | 71,200 |
| 2018/06/13 | 5,070 | 5,110 | 5,030 | 5,100 | 95,300 |
| 2018/06/12 | 5,160 | 5,200 | 5,080 | 5,100 | 92,900 |
| 2018/06/11 | 5,090 | 5,150 | 5,080 | 5,100 | 125,700 |
| 2018/06/08 | 5,040 | 5,170 | 5,040 | 5,130 | 159,200 |
| 2018/06/07 | 5,050 | 5,060 | 5,000 | 5,020 | 115,800 |
| 2018/06/06 | 5,010 | 5,090 | 5,010 | 5,050 | 120,100 |
| 2018/06/05 | 4,955 | 5,050 | 4,945 | 5,010 | 115,000 |
| 2018/06/04 | 4,985 | 5,060 | 4,965 | 5,000 | 93,100 |
| 2018/06/01 | 4,960 | 5,030 | 4,905 | 4,950 | 217,200 |
| 2018/05/31 | 5,110 | 5,130 | 4,990 | 5,020 | 288,600 |
| 2018/05/30 | 5,130 | 5,210 | 5,050 | 5,100 | 191,200 |
| 2018/05/29 | 5,160 | 5,180 | 5,060 | 5,170 | 140,300 |
| 2018/05/28 | 5,200 | 5,250 | 5,170 | 5,220 | 111,200 |
| 2018/05/25 | 5,170 | 5,190 | 5,130 | 5,170 | 139,400 |
| 2018/05/24 | 5,150 | 5,190 | 5,130 | 5,170 | 156,500 |
| 2018/05/23 | 5,150 | 5,200 | 5,120 | 5,160 | 147,000 |
| 2018/05/22 | 5,230 | 5,230 | 5,150 | 5,160 | 154,600 |
| 2018/05/21 | 5,230 | 5,260 | 5,180 | 5,190 | 180,300 |
| 2018/05/18 | 5,330 | 5,340 | 5,220 | 5,280 | 220,900 |
| 2018/05/17 | 5,400 | 5,400 | 5,270 | 5,300 | 173,600 |
| 2018/05/16 | 5,420 | 5,460 | 5,400 | 5,410 | 144,100 |
| 2018/05/15 | 5,450 | 5,500 | 5,430 | 5,450 | 103,800 |
| 2018/05/14 | 5,440 | 5,540 | 5,410 | 5,490 | 140,100 |
| 2018/05/11 | 5,640 | 5,640 | 5,400 | 5,500 | 315,700 |
| 2018/05/10 | 5,990 | 5,990 | 5,220 | 5,540 | 396,200 |
| 2018/05/09 | 6,010 | 6,130 | 6,000 | 6,010 | 140,000 |
| 2018/05/08 | 5,980 | 6,010 | 5,950 | 5,990 | 99,200 |
| 2018/05/07 | 6,010 | 6,030 | 5,930 | 6,020 | 98,800 |
| 2018/05/02 | 6,040 | 6,060 | 5,990 | 6,030 | 83,700 |
| 2018/05/01 | 5,980 | 6,040 | 5,970 | 6,010 | 107,000 |
| 2018/04/27 | 6,060 | 6,070 | 5,970 | 6,010 | 93,800 |
| 2018/04/26 | 6,000 | 6,020 | 5,920 | 6,000 | 104,300 |
| 2018/04/25 | 6,050 | 6,050 | 5,970 | 5,980 | 102,100 |
| 2018/04/24 | 6,100 | 6,100 | 6,000 | 6,060 | 90,500 |
| 2018/04/23 | 6,130 | 6,150 | 6,010 | 6,070 | 62,800 |
| 2018/04/20 | 6,110 | 6,180 | 6,100 | 6,110 | 64,500 |
| 2018/04/19 | 6,140 | 6,180 | 6,000 | 6,110 | 103,600 |
| 2018/04/18 | 6,020 | 6,120 | 6,010 | 6,110 | 80,400 |
| 2018/04/17 | 6,000 | 6,040 | 5,920 | 5,980 | 93,900 |
| 2018/04/16 | 6,050 | 6,090 | 5,970 | 6,060 | 208,200 |
| 2018/04/13 | 6,100 | 6,140 | 6,010 | 6,050 | 228,400 |
| 2018/04/12 | 6,210 | 6,250 | 6,140 | 6,200 | 75,100 |
| 2018/04/11 | 6,350 | 6,350 | 6,090 | 6,160 | 155,000 |
| 2018/04/10 | 6,470 | 6,550 | 6,370 | 6,370 | 116,400 |
| 2018/04/09 | 6,430 | 6,480 | 6,300 | 6,450 | 152,200 |
| 2018/04/06 | 6,240 | 6,320 | 6,160 | 6,240 | 140,200 |
| 2018/04/05 | 6,230 | 6,270 | 6,180 | 6,240 | 99,100 |
| 2018/04/04 | 6,170 | 6,270 | 6,130 | 6,150 | 137,000 |
| 2018/04/03 | 5,910 | 6,040 | 5,900 | 6,020 | 90,700 |
| 2018/04/02 | 5,990 | 6,040 | 5,960 | 5,960 | 76,600 |
| 2018/03/30 | 5,810 | 5,910 | 5,740 | 5,890 | 106,400 |
| 2018/03/29 | 5,820 | 5,820 | 5,690 | 5,750 | 186,800 |
| 2018/03/28 | 5,770 | 5,870 | 5,730 | 5,790 | 109,500 |
| 2018/03/27 | 5,870 | 5,900 | 5,840 | 5,890 | 100,700 |
| 2018/03/26 | 5,750 | 5,800 | 5,670 | 5,800 | 127,100 |
| 2018/03/23 | 5,850 | 5,870 | 5,530 | 5,780 | 190,800 |
| 2018/03/22 | 6,010 | 6,140 | 6,010 | 6,090 | 115,600 |
| 2018/03/20 | 6,020 | 6,070 | 5,960 | 6,060 | 83,300 |
| 2018/03/19 | 6,080 | 6,130 | 5,990 | 6,050 | 64,800 |
| 2018/03/16 | 6,180 | 6,180 | 6,100 | 6,130 | 77,200 |
| 2018/03/15 | 6,110 | 6,130 | 6,020 | 6,120 | 65,000 |
| 2018/03/14 | 6,150 | 6,180 | 6,080 | 6,110 | 77,100 |
| 2018/03/13 | 6,200 | 6,260 | 6,130 | 6,180 | 125,500 |
| 2018/03/12 | 6,150 | 6,190 | 6,080 | 6,120 | 85,400 |
| 2018/03/09 | 6,030 | 6,130 | 5,940 | 5,990 | 133,400 |
| 2018/03/08 | 5,980 | 5,980 | 5,870 | 5,910 | 82,200 |
| 2018/03/07 | 5,940 | 6,050 | 5,930 | 5,960 | 90,700 |
| 2018/03/06 | 6,030 | 6,080 | 5,990 | 6,020 | 79,700 |
| 2018/03/05 | 5,950 | 6,020 | 5,860 | 5,890 | 106,300 |
| 2018/03/02 | 5,960 | 6,040 | 5,950 | 5,970 | 95,600 |
| 2018/03/01 | 6,070 | 6,150 | 6,040 | 6,060 | 107,800 |
| 2018/02/28 | 6,000 | 6,140 | 6,000 | 6,070 | 166,900 |
| 2018/02/27 | 6,120 | 6,120 | 5,960 | 5,980 | 143,000 |
| 2018/02/26 | 6,160 | 6,160 | 6,040 | 6,100 | 97,000 |
| 2018/02/23 | 6,180 | 6,210 | 6,110 | 6,160 | 66,200 |
| 2018/02/22 | 6,110 | 6,200 | 6,110 | 6,140 | 90,800 |
| 2018/02/21 | 6,110 | 6,200 | 6,060 | 6,140 | 95,600 |
| 2018/02/20 | 6,000 | 6,130 | 5,970 | 6,100 | 100,000 |
| 2018/02/19 | 6,080 | 6,100 | 6,030 | 6,050 | 81,300 |
| 2018/02/16 | 5,890 | 6,030 | 5,890 | 6,010 | 105,400 |
| 2018/02/15 | 5,940 | 5,990 | 5,860 | 5,890 | 105,100 |
| 2018/02/14 | 5,940 | 5,970 | 5,820 | 5,840 | 114,700 |
| 2018/02/13 | 5,960 | 6,050 | 5,870 | 5,950 | 134,100 |
| 2018/02/09 | 5,800 | 5,910 | 5,780 | 5,910 | 135,500 |
| 2018/02/08 | 6,030 | 6,090 | 5,960 | 6,020 | 132,900 |
| 2018/02/07 | 6,240 | 6,320 | 6,010 | 6,020 | 164,500 |
| 2018/02/06 | 6,210 | 6,240 | 5,970 | 6,070 | 228,600 |
| 2018/02/05 | 6,610 | 6,620 | 6,480 | 6,530 | 218,200 |
| 2018/02/02 | 6,450 | 6,600 | 6,380 | 6,580 | 253,200 |
| 2018/02/01 | 6,150 | 6,510 | 6,020 | 6,490 | 278,900 |
| 2018/01/31 | 6,110 | 6,170 | 5,990 | 5,990 | 133,700 |
| 2018/01/30 | 6,200 | 6,200 | 6,080 | 6,090 | 89,600 |
| 2018/01/29 | 6,150 | 6,260 | 6,100 | 6,220 | 158,400 |
| 2018/01/26 | 6,070 | 6,110 | 6,020 | 6,020 | 79,400 |
| 2018/01/25 | 6,100 | 6,100 | 6,010 | 6,020 | 65,500 |
| 2018/01/24 | 6,100 | 6,130 | 6,080 | 6,110 | 73,900 |
| 2018/01/23 | 6,080 | 6,100 | 6,050 | 6,080 | 49,400 |
| 2018/01/22 | 6,040 | 6,100 | 6,000 | 6,020 | 78,500 |
| 2018/01/19 | 5,910 | 6,030 | 5,910 | 6,010 | 99,500 |
| 2018/01/18 | 5,960 | 5,960 | 5,850 | 5,850 | 97,600 |
| 2018/01/17 | 5,890 | 5,910 | 5,870 | 5,900 | 52,400 |
| 2018/01/16 | 5,940 | 5,940 | 5,900 | 5,910 | 94,700 |
| 2018/01/15 | 5,930 | 5,960 | 5,890 | 5,890 | 54,200 |
| 2018/01/12 | 5,870 | 5,890 | 5,860 | 5,860 | 57,000 |
| 2018/01/11 | 5,910 | 5,920 | 5,880 | 5,900 | 79,200 |
| 2018/01/10 | 5,980 | 5,980 | 5,920 | 5,940 | 86,600 |
| 2018/01/09 | 5,950 | 5,980 | 5,900 | 5,930 | 102,500 |
| 2018/01/05 | 5,920 | 5,950 | 5,900 | 5,910 | 72,100 |
| 2018/01/04 | 6,010 | 6,030 | 5,900 | 5,950 | 163,700 |