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
2022/12/30 2,423 2,433 2,385 2,396 95,900
2022/12/29 2,395 2,417 2,387 2,408 104,900
2022/12/28 2,398 2,408 2,385 2,404 83,300
2022/12/27 2,423 2,429 2,400 2,412 66,900
2022/12/26 2,377 2,408 2,372 2,400 84,200
2022/12/23 2,376 2,384 2,354 2,368 231,600
2022/12/22 2,334 2,405 2,315 2,380 322,000
2022/12/21 2,362 2,367 2,311 2,327 369,100
2022/12/20 2,450 2,453 2,353 2,376 293,800
2022/12/19 2,455 2,471 2,448 2,457 185,700
2022/12/16 2,474 2,494 2,458 2,469 238,100
2022/12/15 2,498 2,516 2,489 2,491 165,800
2022/12/14 2,499 2,509 2,481 2,499 246,100
2022/12/13 2,511 2,551 2,497 2,499 182,700
2022/12/12 2,480 2,516 2,469 2,506 146,300
2022/12/09 2,444 2,491 2,433 2,480 343,900
2022/12/08 2,515 2,515 2,447 2,453 396,600
2022/12/07 2,554 2,554 2,523 2,523 174,600
2022/12/06 2,544 2,568 2,542 2,561 146,700
2022/12/05 2,553 2,565 2,541 2,562 233,900
2022/12/02 2,556 2,556 2,509 2,529 205,400
2022/12/01 2,575 2,581 2,548 2,562 202,600
2022/11/30 2,607 2,610 2,540 2,548 332,900
2022/11/29 2,588 2,612 2,569 2,607 146,200
2022/11/28 2,592 2,600 2,566 2,588 180,300
2022/11/25 2,600 2,613 2,585 2,607 151,400
2022/11/24 2,590 2,611 2,581 2,587 177,900
2022/11/22 2,530 2,550 2,525 2,550 247,500
2022/11/21 2,490 2,507 2,475 2,505 171,100
2022/11/18 2,498 2,501 2,474 2,490 179,400
2022/11/17 2,475 2,507 2,475 2,501 171,400
2022/11/16 2,449 2,488 2,427 2,469 212,200
2022/11/15 2,438 2,447 2,408 2,444 289,400
2022/11/14 2,539 2,543 2,448 2,454 375,800
2022/11/11 2,590 2,592 2,559 2,572 216,500
2022/11/10 2,525 2,531 2,511 2,521 187,400
2022/11/09 2,580 2,585 2,539 2,546 200,700
2022/11/08 2,554 2,565 2,532 2,560 218,100
2022/11/07 2,549 2,576 2,529 2,538 351,500
2022/11/04 2,544 2,563 2,497 2,514 372,600
2022/11/02 2,599 2,614 2,573 2,584 333,500
2022/11/01 2,517 2,592 2,505 2,589 429,900
2022/10/31 2,500 2,512 2,491 2,509 388,700
2022/10/28 2,425 2,499 2,423 2,492 922,700
2022/10/27 2,469 2,504 2,454 2,473 460,000
2022/10/26 2,438 2,485 2,431 2,472 363,900
2022/10/25 2,433 2,437 2,398 2,420 227,200
2022/10/24 2,442 2,465 2,426 2,430 174,500
2022/10/21 2,417 2,424 2,410 2,413 154,500
2022/10/20 2,405 2,430 2,405 2,425 199,200
2022/10/19 2,409 2,440 2,409 2,428 178,300
2022/10/18 2,437 2,437 2,392 2,403 142,700
2022/10/17 2,383 2,399 2,379 2,391 197,000
2022/10/14 2,425 2,428 2,399 2,404 212,800
2022/10/13 2,418 2,418 2,378 2,381 219,400
2022/10/12 2,408 2,434 2,403 2,416 228,100
2022/10/11 2,446 2,468 2,416 2,421 284,500
2022/10/07 2,441 2,490 2,435 2,463 348,900
2022/10/06 2,430 2,499 2,422 2,466 375,100
2022/10/05 2,450 2,456 2,434 2,443 380,300
2022/10/04 2,369 2,415 2,366 2,410 328,500
2022/10/03 2,294 2,329 2,261 2,321 327,000
2022/09/30 2,266 2,316 2,260 2,294 295,700
2022/09/29 2,290 2,306 2,266 2,287 303,900
2022/09/28 2,289 2,302 2,266 2,289 286,700
2022/09/27 2,328 2,328 2,287 2,290 369,800
2022/09/26 2,330 2,349 2,315 2,320 323,600
2022/09/22 2,368 2,390 2,362 2,370 235,600
2022/09/21 2,355 2,393 2,354 2,386 246,900
2022/09/20 2,344 2,382 2,344 2,380 315,200
2022/09/16 2,325 2,360 2,324 2,331 404,000
2022/09/15 2,372 2,372 2,337 2,347 104,000
2022/09/14 2,350 2,368 2,317 2,360 196,700
2022/09/13 2,405 2,418 2,393 2,400 185,900
2022/09/12 2,379 2,400 2,367 2,391 195,400
2022/09/09 2,308 2,374 2,308 2,352 433,300
2022/09/08 2,382 2,397 2,349 2,358 363,400
2022/09/07 2,356 2,360 2,318 2,338 307,900
2022/09/06 2,403 2,411 2,371 2,379 163,300
2022/09/05 2,386 2,404 2,376 2,396 245,800
2022/09/02 2,409 2,425 2,386 2,414 242,300
2022/09/01 2,425 2,439 2,415 2,420 209,200
2022/08/31 2,410 2,459 2,410 2,457 400,600
2022/08/30 2,438 2,450 2,421 2,448 209,400
2022/08/29 2,409 2,442 2,405 2,436 205,800
2022/08/26 2,488 2,501 2,483 2,483 150,900
2022/08/25 2,498 2,508 2,479 2,500 150,600
2022/08/24 2,496 2,497 2,471 2,492 177,400
2022/08/23 2,496 2,507 2,482 2,503 201,600
2022/08/22 2,464 2,524 2,456 2,522 226,400
2022/08/19 2,528 2,533 2,503 2,512 155,700
2022/08/18 2,502 2,505 2,480 2,501 182,600
2022/08/17 2,528 2,532 2,498 2,531 213,000
2022/08/16 2,562 2,562 2,496 2,528 274,200
2022/08/15 2,596 2,596 2,551 2,564 264,700
2022/08/12 2,627 2,682 2,596 2,615 302,900
2022/08/10 2,620 2,622 2,592 2,604 215,100
2022/08/09 2,599 2,611 2,580 2,590 254,600
2022/08/08 2,580 2,587 2,555 2,576 199,900
2022/08/05 2,576 2,611 2,572 2,601 286,700
2022/08/04 2,550 2,588 2,525 2,575 444,700
2022/08/03 2,506 2,538 2,504 2,519 174,600
2022/08/02 2,464 2,503 2,444 2,495 254,200
2022/08/01 2,510 2,519 2,477 2,514 241,900
2022/07/29 2,536 2,539 2,493 2,501 309,200
2022/07/28 2,401 2,502 2,362 2,489 542,000
2022/07/27 2,398 2,410 2,382 2,394 146,300
2022/07/26 2,385 2,391 2,360 2,388 123,100
2022/07/25 2,418 2,418 2,379 2,389 214,900
2022/07/22 2,322 2,403 2,322 2,393 336,700
2022/07/21 2,316 2,359 2,316 2,352 180,500
2022/07/20 2,342 2,373 2,326 2,355 191,500
2022/07/19 2,317 2,317 2,278 2,297 235,500
2022/07/15 2,324 2,349 2,313 2,328 129,900
2022/07/14 2,302 2,328 2,294 2,316 67,900
2022/07/13 2,281 2,321 2,281 2,296 100,700
2022/07/12 2,335 2,335 2,276 2,287 134,700
2022/07/11 2,329 2,359 2,317 2,345 152,800
2022/07/08 2,297 2,342 2,296 2,307 266,000
2022/07/07 2,291 2,299 2,254 2,287 121,600
2022/07/06 2,240 2,264 2,239 2,251 161,700
2022/07/05 2,227 2,272 2,222 2,264 263,500
2022/07/04 2,182 2,230 2,182 2,227 245,000
2022/07/01 2,179 2,194 2,157 2,166 287,800
2022/06/30 2,185 2,201 2,172 2,187 245,500
2022/06/29 2,239 2,239 2,170 2,187 293,300
2022/06/29 1 -> 3.00 分割
2022/06/28 6,690 6,740 6,650 6,710 51,000
2022/06/27 6,820 6,820 6,690 6,740 32,600
2022/06/24 6,650 6,750 6,610 6,720 41,900
2022/06/23 6,540 6,640 6,530 6,590 52,200
2022/06/22 6,620 6,650 6,470 6,470 39,600
2022/06/21 6,510 6,610 6,470 6,530 52,300
2022/06/20 6,360 6,450 6,330 6,410 56,000
2022/06/17 6,400 6,420 6,330 6,360 57,500
2022/06/16 6,660 6,730 6,510 6,520 39,900
2022/06/15 6,610 6,640 6,510 6,520 40,300
2022/06/14 6,630 6,660 6,540 6,620 45,300
2022/06/13 6,750 6,810 6,740 6,780 32,200
2022/06/10 7,050 7,050 6,870 6,900 67,900
2022/06/09 7,010 7,100 6,990 7,060 51,700
2022/06/08 7,130 7,170 7,030 7,070 68,400
2022/06/07 7,100 7,150 7,030 7,090 52,800
2022/06/06 7,010 7,110 7,000 7,080 32,000
2022/06/03 7,010 7,100 6,990 7,080 82,200
2022/06/02 6,930 6,960 6,840 6,930 61,000
2022/06/01 6,950 6,960 6,890 6,930 47,000
2022/05/31 6,930 6,970 6,810 6,910 154,600
2022/05/30 6,970 7,090 6,940 7,030 111,000
2022/05/27 6,890 6,920 6,850 6,880 39,900
2022/05/26 6,830 6,950 6,830 6,890 35,400
2022/05/25 6,850 6,910 6,820 6,840 56,000
2022/05/24 6,800 6,850 6,760 6,800 57,200
2022/05/23 6,730 6,850 6,710 6,810 51,600
2022/05/20 6,480 6,600 6,470 6,590 51,500
2022/05/19 6,530 6,600 6,500 6,580 56,900
2022/05/18 6,760 6,780 6,630 6,690 26,400
2022/05/17 6,840 6,880 6,730 6,750 65,500
2022/05/16 6,800 6,800 6,670 6,750 43,300
2022/05/13 6,480 6,790 6,420 6,700 110,600
2022/05/12 6,240 6,650 6,030 6,410 259,200
2022/05/11 6,230 6,340 6,200 6,300 90,500
2022/05/10 6,390 6,400 6,270 6,330 70,500
2022/05/09 6,510 6,610 6,410 6,430 72,200
2022/05/06 6,780 6,820 6,690 6,700 98,200
2022/05/02 6,970 7,020 6,940 6,980 32,400
2022/04/28 6,760 6,940 6,760 6,920 66,100
2022/04/27 6,770 6,850 6,760 6,800 79,300
2022/04/26 6,810 6,930 6,780 6,890 52,100
2022/04/25 6,800 6,870 6,770 6,800 32,200
2022/04/22 6,890 6,930 6,830 6,900 47,100
2022/04/21 6,940 7,040 6,940 7,010 80,200
2022/04/20 6,800 6,890 6,770 6,880 64,000
2022/04/19 6,820 6,820 6,680 6,730 45,900
2022/04/18 6,710 6,750 6,610 6,720 31,400
2022/04/15 6,740 6,800 6,720 6,740 32,100
2022/04/14 6,770 6,820 6,720 6,790 44,100
2022/04/13 6,480 6,680 6,460 6,680 80,600
2022/04/12 6,690 6,750 6,550 6,580 76,700
2022/04/11 6,950 6,970 6,650 6,710 75,800
2022/04/08 6,900 7,100 6,880 7,030 116,500
2022/04/07 6,890 6,890 6,800 6,860 65,100
2022/04/06 6,890 6,930 6,820 6,910 57,500
2022/04/05 6,800 6,900 6,770 6,890 78,400
2022/04/04 6,660 6,790 6,660 6,740 51,000
2022/04/01 6,610 6,690 6,510 6,660 52,500
2022/03/31 6,730 6,760 6,650 6,650 52,300
2022/03/30 6,910 6,910 6,750 6,830 57,600
2022/03/29 6,910 6,950 6,810 6,850 111,500
2022/03/28 6,920 6,990 6,900 6,910 64,400
2022/03/25 6,900 6,920 6,820 6,840 57,600
2022/03/24 6,680 6,750 6,670 6,750 58,800
2022/03/23 6,760 6,790 6,710 6,740 63,200
2022/03/22 6,600 6,660 6,570 6,660 85,800
2022/03/18 6,600 6,640 6,560 6,620 60,900
2022/03/17 6,650 6,690 6,560 6,640 63,400
2022/03/16 6,530 6,560 6,510 6,510 64,600
2022/03/15 6,360 6,490 6,340 6,460 52,000
2022/03/14 6,350 6,470 6,310 6,380 63,600
2022/03/11 6,450 6,490 6,340 6,380 73,700
2022/03/10 6,400 6,550 6,380 6,550 81,600
2022/03/09 6,440 6,580 6,440 6,480 72,400
2022/03/08 6,450 6,600 6,430 6,440 87,600
2022/03/07 6,510 6,560 6,440 6,520 93,800
2022/03/04 6,800 6,800 6,710 6,730 79,400
2022/03/03 6,670 6,830 6,670 6,770 49,700
2022/03/02 6,640 6,660 6,600 6,640 59,700
2022/03/01 6,840 6,880 6,760 6,780 53,300
2022/02/28 6,760 6,830 6,690 6,740 86,300
2022/02/25 6,900 6,950 6,820 6,870 103,700
2022/02/24 6,920 6,970 6,860 6,970 71,600
2022/02/22 6,850 6,980 6,850 6,960 46,600
2022/02/21 6,860 6,990 6,860 6,950 40,300
2022/02/18 6,880 6,950 6,840 6,940 61,900
2022/02/17 7,000 7,020 6,920 6,970 70,100
2022/02/16 7,040 7,070 6,950 7,000 65,400
2022/02/15 6,880 6,920 6,820 6,880 95,900
2022/02/14 6,940 6,980 6,910 6,970 60,400
2022/02/10 7,000 7,030 6,920 6,980 76,400
2022/02/09 6,840 6,900 6,800 6,860 81,700
2022/02/08 6,780 6,840 6,740 6,800 70,400
2022/02/07 6,680 6,720 6,630 6,700 63,100
2022/02/04 6,630 6,770 6,560 6,730 74,800
2022/02/03 6,590 6,650 6,540 6,590 84,800
2022/02/02 6,720 6,800 6,650 6,700 122,000
2022/02/01 6,690 6,780 6,560 6,590 70,000
2022/01/31 6,550 6,720 6,500 6,680 70,100
2022/01/28 6,350 6,500 6,240 6,390 115,500
2022/01/27 6,390 6,420 6,120 6,270 139,200
2022/01/26 6,390 6,470 6,360 6,370 58,300
2022/01/25 6,610 6,610 6,300 6,390 105,300
2022/01/24 6,580 6,710 6,530 6,690 62,700
2022/01/21 6,530 6,590 6,490 6,580 34,100
2022/01/20 6,450 6,600 6,430 6,560 47,000
2022/01/19 6,540 6,650 6,440 6,480 78,500
2022/01/18 6,700 6,750 6,590 6,640 54,600
2022/01/17 6,730 6,730 6,610 6,640 80,700
2022/01/14 6,670 6,750 6,580 6,700 61,100
2022/01/13 6,710 6,720 6,660 6,670 34,200
2022/01/12 6,740 6,770 6,690 6,740 48,000
2022/01/11 6,660 6,680 6,600 6,660 54,000
2022/01/07 6,640 6,720 6,620 6,650 64,400
2022/01/06 6,700 6,750 6,630 6,630 65,200
2022/01/05 6,810 6,860 6,740 6,740 66,800
2022/01/04 6,860 6,860 6,710 6,830 55,500

このページの先頭へ