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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,310 | 5,400 | 5,290 | 5,360 | 67,400 |
| 2020/12/29 | 5,220 | 5,370 | 5,200 | 5,360 | 76,500 |
| 2020/12/28 | 5,190 | 5,260 | 5,190 | 5,210 | 33,500 |
| 2020/12/25 | 5,200 | 5,260 | 5,150 | 5,230 | 47,500 |
| 2020/12/24 | 5,150 | 5,210 | 5,130 | 5,140 | 55,500 |
| 2020/12/23 | 5,130 | 5,160 | 5,100 | 5,140 | 61,000 |
| 2020/12/22 | 5,060 | 5,090 | 5,010 | 5,050 | 72,300 |
| 2020/12/21 | 5,150 | 5,190 | 5,120 | 5,160 | 42,600 |
| 2020/12/18 | 5,220 | 5,250 | 5,120 | 5,140 | 74,500 |
| 2020/12/17 | 5,220 | 5,220 | 5,130 | 5,170 | 86,100 |
| 2020/12/16 | 5,160 | 5,170 | 5,120 | 5,160 | 69,500 |
| 2020/12/15 | 5,170 | 5,270 | 5,160 | 5,160 | 72,400 |
| 2020/12/14 | 5,090 | 5,230 | 5,060 | 5,150 | 103,200 |
| 2020/12/11 | 5,060 | 5,080 | 4,985 | 5,000 | 98,900 |
| 2020/12/10 | 5,260 | 5,270 | 5,100 | 5,110 | 98,700 |
| 2020/12/09 | 5,110 | 5,220 | 5,110 | 5,200 | 70,800 |
| 2020/12/08 | 5,030 | 5,150 | 5,030 | 5,110 | 83,700 |
| 2020/12/07 | 5,100 | 5,120 | 5,040 | 5,050 | 85,500 |
| 2020/12/04 | 5,050 | 5,140 | 5,050 | 5,090 | 52,400 |
| 2020/12/03 | 5,100 | 5,160 | 5,070 | 5,080 | 82,500 |
| 2020/12/02 | 5,090 | 5,160 | 5,060 | 5,080 | 127,500 |
| 2020/12/01 | 4,920 | 5,050 | 4,920 | 5,020 | 139,200 |
| 2020/11/30 | 5,010 | 5,020 | 4,805 | 4,805 | 183,300 |
| 2020/11/27 | 5,020 | 5,120 | 5,010 | 5,050 | 138,500 |
| 2020/11/26 | 5,100 | 5,130 | 4,995 | 5,010 | 167,500 |
| 2020/11/25 | 5,300 | 5,310 | 5,120 | 5,170 | 208,500 |
| 2020/11/24 | 5,280 | 5,360 | 5,250 | 5,260 | 115,900 |
| 2020/11/20 | 5,170 | 5,190 | 5,130 | 5,150 | 80,800 |
| 2020/11/19 | 5,020 | 5,130 | 5,020 | 5,100 | 102,000 |
| 2020/11/18 | 4,945 | 5,040 | 4,935 | 4,970 | 107,100 |
| 2020/11/17 | 5,020 | 5,060 | 4,945 | 4,945 | 134,800 |
| 2020/11/16 | 4,955 | 4,990 | 4,815 | 4,965 | 171,900 |
| 2020/11/13 | 5,050 | 5,050 | 4,850 | 4,905 | 172,200 |
| 2020/11/12 | 5,040 | 5,060 | 4,990 | 5,000 | 139,300 |
| 2020/11/11 | 5,190 | 5,190 | 4,970 | 4,990 | 178,700 |
| 2020/11/10 | 5,270 | 5,350 | 5,150 | 5,230 | 150,800 |
| 2020/11/09 | 5,240 | 5,250 | 5,120 | 5,170 | 78,000 |
| 2020/11/06 | 5,210 | 5,280 | 5,170 | 5,240 | 124,100 |
| 2020/11/05 | 5,180 | 5,240 | 5,140 | 5,210 | 107,100 |
| 2020/11/04 | 5,110 | 5,200 | 5,070 | 5,150 | 135,500 |
| 2020/11/02 | 5,170 | 5,260 | 5,080 | 5,140 | 92,800 |
| 2020/10/30 | 5,180 | 5,220 | 5,090 | 5,170 | 110,300 |
| 2020/10/29 | 5,180 | 5,210 | 5,060 | 5,170 | 170,400 |
| 2020/10/28 | 5,280 | 5,280 | 5,150 | 5,260 | 50,800 |
| 2020/10/27 | 5,300 | 5,330 | 5,210 | 5,320 | 67,500 |
| 2020/10/26 | 5,450 | 5,510 | 5,380 | 5,380 | 48,500 |
| 2020/10/23 | 5,560 | 5,560 | 5,470 | 5,490 | 40,800 |
| 2020/10/22 | 5,470 | 5,530 | 5,420 | 5,510 | 57,200 |
| 2020/10/21 | 5,470 | 5,580 | 5,470 | 5,490 | 40,100 |
| 2020/10/20 | 5,540 | 5,540 | 5,430 | 5,480 | 31,400 |
| 2020/10/19 | 5,530 | 5,590 | 5,490 | 5,540 | 27,000 |
| 2020/10/16 | 5,510 | 5,540 | 5,450 | 5,490 | 36,000 |
| 2020/10/15 | 5,580 | 5,580 | 5,480 | 5,530 | 34,000 |
| 2020/10/14 | 5,500 | 5,570 | 5,470 | 5,530 | 51,100 |
| 2020/10/13 | 5,500 | 5,500 | 5,410 | 5,460 | 26,600 |
| 2020/10/12 | 5,370 | 5,450 | 5,340 | 5,410 | 27,300 |
| 2020/10/09 | 5,370 | 5,410 | 5,330 | 5,390 | 30,400 |
| 2020/10/08 | 5,350 | 5,370 | 5,320 | 5,360 | 52,600 |
| 2020/10/07 | 5,280 | 5,370 | 5,280 | 5,320 | 39,900 |
| 2020/10/06 | 5,350 | 5,360 | 5,300 | 5,330 | 52,300 |
| 2020/10/05 | 5,310 | 5,390 | 5,270 | 5,310 | 48,300 |
| 2020/10/02 | 5,380 | 5,380 | 5,240 | 5,260 | 78,700 |
| 2020/09/30 | 5,470 | 5,470 | 5,320 | 5,350 | 76,500 |
| 2020/09/29 | 5,400 | 5,540 | 5,320 | 5,510 | 61,300 |
| 2020/09/28 | 5,390 | 5,510 | 5,310 | 5,490 | 77,800 |
| 2020/09/25 | 5,430 | 5,470 | 5,290 | 5,310 | 74,000 |
| 2020/09/24 | 5,430 | 5,530 | 5,410 | 5,450 | 64,100 |
| 2020/09/23 | 5,430 | 5,460 | 5,410 | 5,430 | 49,000 |
| 2020/09/18 | 5,390 | 5,590 | 5,390 | 5,560 | 99,100 |
| 2020/09/17 | 5,370 | 5,450 | 5,310 | 5,370 | 60,100 |
| 2020/09/16 | 5,490 | 5,510 | 5,430 | 5,450 | 45,200 |
| 2020/09/15 | 5,500 | 5,540 | 5,420 | 5,490 | 38,500 |
| 2020/09/14 | 5,600 | 5,620 | 5,460 | 5,520 | 71,300 |
| 2020/09/11 | 5,460 | 5,580 | 5,420 | 5,570 | 88,800 |
| 2020/09/10 | 5,330 | 5,440 | 5,320 | 5,400 | 74,500 |
| 2020/09/09 | 5,270 | 5,300 | 5,230 | 5,250 | 71,600 |
| 2020/09/08 | 5,280 | 5,340 | 5,280 | 5,330 | 50,700 |
| 2020/09/07 | 5,190 | 5,250 | 5,180 | 5,220 | 47,800 |
| 2020/09/04 | 5,080 | 5,220 | 5,070 | 5,150 | 41,100 |
| 2020/09/03 | 5,240 | 5,280 | 5,180 | 5,180 | 78,300 |
| 2020/09/02 | 5,200 | 5,260 | 5,140 | 5,140 | 78,100 |
| 2020/09/01 | 5,060 | 5,210 | 5,060 | 5,160 | 57,600 |
| 2020/08/31 | 5,110 | 5,180 | 5,110 | 5,110 | 45,000 |
| 2020/08/28 | 5,180 | 5,230 | 5,030 | 5,060 | 55,600 |
| 2020/08/27 | 5,220 | 5,250 | 5,150 | 5,160 | 47,000 |
| 2020/08/26 | 5,250 | 5,310 | 5,180 | 5,280 | 57,100 |
| 2020/08/25 | 5,290 | 5,360 | 5,280 | 5,320 | 47,700 |
| 2020/08/24 | 5,180 | 5,270 | 5,170 | 5,250 | 43,200 |
| 2020/08/21 | 5,140 | 5,220 | 5,140 | 5,160 | 37,700 |
| 2020/08/20 | 5,170 | 5,210 | 5,130 | 5,130 | 48,000 |
| 2020/08/19 | 5,160 | 5,260 | 5,130 | 5,230 | 55,700 |
| 2020/08/18 | 5,240 | 5,320 | 5,230 | 5,230 | 71,500 |
| 2020/08/17 | 5,180 | 5,260 | 5,160 | 5,200 | 75,100 |
| 2020/08/14 | 5,320 | 5,340 | 5,270 | 5,280 | 60,200 |
| 2020/08/13 | 5,160 | 5,260 | 5,120 | 5,240 | 69,300 |
| 2020/08/12 | 5,220 | 5,220 | 5,110 | 5,130 | 61,900 |
| 2020/08/11 | 5,060 | 5,220 | 5,050 | 5,220 | 87,900 |
| 2020/08/07 | 4,975 | 5,120 | 4,960 | 5,040 | 57,900 |
| 2020/08/06 | 5,010 | 5,050 | 4,980 | 5,030 | 53,500 |
| 2020/08/05 | 5,080 | 5,120 | 5,040 | 5,070 | 66,100 |
| 2020/08/04 | 5,080 | 5,170 | 5,080 | 5,110 | 40,800 |
| 2020/08/03 | 4,955 | 5,000 | 4,915 | 4,990 | 60,300 |
| 2020/07/31 | 5,000 | 5,060 | 4,880 | 4,890 | 87,300 |
| 2020/07/30 | 5,130 | 5,200 | 5,030 | 5,040 | 140,200 |
| 2020/07/29 | 5,260 | 5,300 | 5,200 | 5,230 | 72,100 |
| 2020/07/28 | 5,380 | 5,440 | 5,310 | 5,320 | 58,200 |
| 2020/07/27 | 5,320 | 5,380 | 5,270 | 5,370 | 52,200 |
| 2020/07/22 | 5,450 | 5,450 | 5,350 | 5,350 | 57,300 |
| 2020/07/21 | 5,420 | 5,480 | 5,390 | 5,440 | 64,800 |
| 2020/07/20 | 5,330 | 5,370 | 5,300 | 5,330 | 67,200 |
| 2020/07/17 | 5,270 | 5,340 | 5,250 | 5,340 | 50,900 |
| 2020/07/16 | 5,220 | 5,370 | 5,220 | 5,290 | 67,100 |
| 2020/07/15 | 5,280 | 5,350 | 5,220 | 5,270 | 117,000 |
| 2020/07/14 | 5,130 | 5,220 | 5,120 | 5,190 | 107,500 |
| 2020/07/13 | 5,110 | 5,150 | 5,080 | 5,120 | 86,800 |
| 2020/07/10 | 5,050 | 5,070 | 5,000 | 5,010 | 50,800 |
| 2020/07/09 | 5,160 | 5,210 | 5,060 | 5,060 | 87,200 |
| 2020/07/08 | 5,110 | 5,170 | 5,080 | 5,080 | 80,600 |
| 2020/07/07 | 5,140 | 5,150 | 5,040 | 5,130 | 108,900 |
| 2020/07/06 | 5,110 | 5,210 | 5,110 | 5,190 | 43,500 |
| 2020/07/03 | 5,020 | 5,150 | 5,020 | 5,130 | 56,500 |
| 2020/07/02 | 5,150 | 5,160 | 4,990 | 5,010 | 117,700 |
| 2020/07/01 | 5,280 | 5,280 | 5,120 | 5,140 | 70,700 |
| 2020/06/30 | 5,210 | 5,240 | 5,110 | 5,190 | 114,100 |
| 2020/06/29 | 5,310 | 5,330 | 5,200 | 5,210 | 67,500 |
| 2020/06/26 | 5,360 | 5,400 | 5,310 | 5,370 | 85,100 |
| 2020/06/25 | 5,280 | 5,310 | 5,220 | 5,260 | 84,400 |
| 2020/06/24 | 5,310 | 5,380 | 5,300 | 5,320 | 74,600 |
| 2020/06/23 | 5,280 | 5,350 | 5,220 | 5,280 | 75,900 |
| 2020/06/22 | 5,220 | 5,250 | 5,180 | 5,200 | 57,300 |
| 2020/06/19 | 5,320 | 5,320 | 5,150 | 5,230 | 100,000 |
| 2020/06/18 | 5,220 | 5,310 | 5,220 | 5,280 | 81,900 |
| 2020/06/17 | 5,280 | 5,320 | 5,250 | 5,290 | 78,700 |
| 2020/06/16 | 5,270 | 5,420 | 5,220 | 5,360 | 208,700 |
| 2020/06/15 | 5,310 | 5,360 | 5,140 | 5,150 | 116,400 |
| 2020/06/12 | 5,250 | 5,320 | 5,210 | 5,290 | 93,500 |
| 2020/06/11 | 5,400 | 5,470 | 5,350 | 5,350 | 75,700 |
| 2020/06/10 | 5,540 | 5,610 | 5,510 | 5,540 | 76,700 |
| 2020/06/09 | 5,450 | 5,640 | 5,450 | 5,610 | 118,400 |
| 2020/06/08 | 5,540 | 5,540 | 5,470 | 5,500 | 58,500 |
| 2020/06/05 | 5,480 | 5,510 | 5,380 | 5,450 | 101,000 |
| 2020/06/04 | 5,500 | 5,530 | 5,430 | 5,450 | 133,300 |
| 2020/06/03 | 5,430 | 5,460 | 5,320 | 5,360 | 98,400 |
| 2020/06/02 | 5,270 | 5,390 | 5,220 | 5,300 | 101,800 |
| 2020/06/01 | 5,190 | 5,290 | 5,180 | 5,240 | 87,500 |
| 2020/05/29 | 5,260 | 5,280 | 5,200 | 5,200 | 193,500 |
| 2020/05/28 | 5,150 | 5,230 | 5,090 | 5,210 | 174,800 |
| 2020/05/27 | 5,000 | 5,170 | 4,985 | 5,130 | 101,300 |
| 2020/05/26 | 5,080 | 5,160 | 5,060 | 5,080 | 60,800 |
| 2020/05/25 | 5,060 | 5,140 | 5,030 | 5,140 | 49,000 |
| 2020/05/22 | 5,100 | 5,100 | 4,950 | 4,980 | 132,900 |
| 2020/05/21 | 5,240 | 5,240 | 5,050 | 5,130 | 128,700 |
| 2020/05/20 | 5,140 | 5,250 | 5,110 | 5,230 | 133,700 |
| 2020/05/19 | 5,150 | 5,150 | 5,060 | 5,110 | 93,400 |
| 2020/05/18 | 5,050 | 5,070 | 4,995 | 5,050 | 81,300 |
| 2020/05/15 | 4,920 | 5,050 | 4,900 | 5,010 | 183,700 |
| 2020/05/14 | 5,040 | 5,050 | 4,890 | 4,925 | 188,300 |
| 2020/05/13 | 5,050 | 5,190 | 4,960 | 5,110 | 170,700 |
| 2020/05/12 | 4,920 | 5,110 | 4,855 | 5,040 | 253,000 |
| 2020/05/11 | 4,760 | 4,895 | 4,715 | 4,850 | 166,000 |
| 2020/05/08 | 4,700 | 4,730 | 4,660 | 4,730 | 103,100 |
| 2020/05/07 | 4,615 | 4,700 | 4,590 | 4,630 | 135,300 |
| 2020/05/01 | 4,705 | 4,770 | 4,640 | 4,675 | 229,600 |
| 2020/04/30 | 4,485 | 4,795 | 4,475 | 4,775 | 297,400 |
| 2020/04/28 | 4,380 | 4,415 | 4,300 | 4,415 | 162,800 |
| 2020/04/27 | 4,445 | 4,565 | 4,405 | 4,485 | 152,200 |
| 2020/04/24 | 4,355 | 4,400 | 4,305 | 4,375 | 153,800 |
| 2020/04/23 | 4,215 | 4,320 | 4,215 | 4,315 | 78,600 |
| 2020/04/22 | 4,255 | 4,270 | 4,170 | 4,215 | 113,200 |
| 2020/04/21 | 4,255 | 4,300 | 4,195 | 4,255 | 64,000 |
| 2020/04/20 | 4,235 | 4,310 | 4,220 | 4,295 | 76,000 |
| 2020/04/17 | 4,205 | 4,355 | 4,180 | 4,305 | 118,000 |
| 2020/04/16 | 4,120 | 4,220 | 4,120 | 4,150 | 124,700 |
| 2020/04/15 | 4,095 | 4,150 | 4,080 | 4,115 | 98,700 |
| 2020/04/14 | 4,110 | 4,185 | 4,110 | 4,150 | 86,300 |
| 2020/04/13 | 4,105 | 4,175 | 4,040 | 4,105 | 67,900 |
| 2020/04/10 | 4,210 | 4,290 | 4,140 | 4,245 | 97,300 |
| 2020/04/09 | 4,260 | 4,305 | 4,170 | 4,275 | 118,600 |
| 2020/04/08 | 4,045 | 4,215 | 3,995 | 4,190 | 122,700 |
| 2020/04/07 | 3,980 | 4,090 | 3,940 | 4,005 | 244,200 |
| 2020/04/06 | 3,850 | 4,010 | 3,775 | 3,975 | 122,300 |
| 2020/04/03 | 4,045 | 4,130 | 3,880 | 3,975 | 132,300 |
| 2020/04/02 | 4,025 | 4,130 | 3,980 | 4,055 | 128,100 |
| 2020/04/01 | 4,200 | 4,255 | 4,040 | 4,065 | 96,000 |
| 2020/03/31 | 4,295 | 4,425 | 4,270 | 4,300 | 116,400 |
| 2020/03/30 | 4,080 | 4,180 | 3,995 | 4,180 | 142,100 |
| 2020/03/27 | 4,435 | 4,480 | 4,305 | 4,465 | 120,700 |
| 2020/03/26 | 4,300 | 4,325 | 4,160 | 4,225 | 160,100 |
| 2020/03/25 | 4,450 | 4,480 | 4,340 | 4,440 | 163,700 |
| 2020/03/24 | 3,950 | 4,130 | 3,945 | 4,085 | 135,300 |
| 2020/03/23 | 3,925 | 3,975 | 3,810 | 3,945 | 248,400 |
| 2020/03/19 | 4,220 | 4,220 | 4,010 | 4,030 | 168,500 |
| 2020/03/18 | 4,325 | 4,405 | 4,155 | 4,170 | 186,700 |
| 2020/03/17 | 3,980 | 4,290 | 3,940 | 4,255 | 182,700 |
| 2020/03/16 | 4,130 | 4,285 | 4,060 | 4,065 | 148,800 |
| 2020/03/13 | 4,080 | 4,225 | 3,910 | 4,125 | 213,400 |
| 2020/03/12 | 4,410 | 4,495 | 4,300 | 4,345 | 173,700 |
| 2020/03/11 | 4,665 | 4,665 | 4,475 | 4,480 | 132,300 |
| 2020/03/10 | 4,525 | 4,675 | 4,430 | 4,645 | 146,400 |
| 2020/03/09 | 4,795 | 4,800 | 4,560 | 4,595 | 133,900 |
| 2020/03/06 | 5,010 | 5,030 | 4,890 | 4,915 | 103,600 |
| 2020/03/05 | 5,200 | 5,210 | 5,080 | 5,110 | 85,600 |
| 2020/03/04 | 5,060 | 5,110 | 5,030 | 5,080 | 161,800 |
| 2020/03/03 | 5,310 | 5,350 | 5,130 | 5,140 | 140,600 |
| 2020/03/02 | 4,990 | 5,190 | 4,985 | 5,170 | 192,800 |
| 2020/02/28 | 5,210 | 5,210 | 5,060 | 5,100 | 152,200 |
| 2020/02/27 | 5,380 | 5,410 | 5,330 | 5,350 | 147,500 |
| 2020/02/26 | 5,330 | 5,430 | 5,310 | 5,400 | 138,300 |
| 2020/02/25 | 5,300 | 5,420 | 5,270 | 5,330 | 127,100 |
| 2020/02/21 | 5,630 | 5,690 | 5,600 | 5,600 | 79,800 |
| 2020/02/20 | 5,640 | 5,710 | 5,610 | 5,640 | 90,100 |
| 2020/02/19 | 5,670 | 5,680 | 5,580 | 5,640 | 175,300 |
| 2020/02/18 | 5,750 | 5,790 | 5,660 | 5,690 | 148,300 |
| 2020/02/17 | 5,880 | 5,880 | 5,770 | 5,840 | 108,300 |
| 2020/02/14 | 5,940 | 5,980 | 5,940 | 5,980 | 49,800 |
| 2020/02/13 | 6,000 | 6,060 | 5,990 | 6,020 | 69,400 |
| 2020/02/12 | 6,070 | 6,120 | 6,030 | 6,040 | 129,900 |
| 2020/02/10 | 6,130 | 6,240 | 6,130 | 6,170 | 72,900 |
| 2020/02/07 | 6,240 | 6,300 | 6,240 | 6,280 | 56,400 |
| 2020/02/06 | 6,170 | 6,300 | 6,130 | 6,270 | 133,600 |
| 2020/02/05 | 6,210 | 6,270 | 6,190 | 6,190 | 127,700 |
| 2020/02/04 | 6,290 | 6,290 | 6,130 | 6,200 | 116,300 |
| 2020/02/03 | 6,240 | 6,300 | 6,110 | 6,260 | 205,100 |
| 2020/01/31 | 6,420 | 6,430 | 6,260 | 6,300 | 208,200 |
| 2020/01/30 | 6,430 | 6,450 | 5,860 | 6,120 | 203,000 |
| 2020/01/29 | 6,400 | 6,480 | 6,330 | 6,420 | 119,200 |
| 2020/01/28 | 6,260 | 6,320 | 6,220 | 6,240 | 121,600 |
| 2020/01/27 | 6,410 | 6,410 | 6,330 | 6,360 | 68,800 |
| 2020/01/24 | 6,450 | 6,470 | 6,370 | 6,410 | 91,500 |
| 2020/01/23 | 6,340 | 6,380 | 6,330 | 6,350 | 56,500 |
| 2020/01/22 | 6,290 | 6,370 | 6,290 | 6,350 | 47,200 |
| 2020/01/21 | 6,240 | 6,250 | 6,210 | 6,240 | 55,200 |
| 2020/01/20 | 6,330 | 6,330 | 6,260 | 6,270 | 25,100 |
| 2020/01/17 | 6,290 | 6,290 | 6,260 | 6,270 | 33,700 |
| 2020/01/16 | 6,300 | 6,300 | 6,220 | 6,240 | 29,700 |
| 2020/01/15 | 6,290 | 6,290 | 6,230 | 6,240 | 53,100 |
| 2020/01/14 | 6,380 | 6,380 | 6,250 | 6,310 | 76,000 |
| 2020/01/10 | 6,370 | 6,390 | 6,320 | 6,350 | 61,600 |
| 2020/01/09 | 6,350 | 6,350 | 6,280 | 6,310 | 84,700 |
| 2020/01/08 | 6,120 | 6,200 | 6,070 | 6,190 | 101,600 |
| 2020/01/07 | 6,110 | 6,160 | 6,090 | 6,130 | 80,400 |
| 2020/01/06 | 6,030 | 6,060 | 6,000 | 6,040 | 112,900 |