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
2023/12/29 2,818 2,832 2,808 2,827 149,900
2023/12/28 2,808 2,833 2,796 2,826 132,100
2023/12/27 2,825 2,837 2,804 2,833 138,000
2023/12/26 2,830 2,831 2,792 2,805 95,700
2023/12/25 2,830 2,831 2,795 2,818 115,500
2023/12/22 2,786 2,813 2,785 2,808 218,500
2023/12/21 2,791 2,795 2,772 2,786 238,800
2023/12/20 2,801 2,865 2,801 2,830 251,400
2023/12/19 2,745 2,802 2,745 2,796 272,900
2023/12/18 2,715 2,740 2,685 2,740 297,800
2023/12/15 2,731 2,752 2,704 2,738 439,700
2023/12/14 2,772 2,792 2,708 2,752 534,500
2023/12/13 2,829 2,847 2,811 2,822 264,100
2023/12/12 2,858 2,866 2,807 2,811 250,100
2023/12/11 2,782 2,820 2,782 2,820 357,400
2023/12/08 2,749 2,827 2,749 2,769 464,700
2023/12/07 2,812 2,822 2,767 2,767 425,300
2023/12/06 2,830 2,874 2,825 2,862 225,400
2023/12/05 2,876 2,887 2,843 2,843 183,600
2023/12/04 2,870 2,898 2,840 2,898 159,700
2023/12/01 2,863 2,901 2,858 2,890 187,600
2023/11/30 2,853 2,872 2,849 2,868 220,300
2023/11/29 2,851 2,882 2,851 2,871 200,800
2023/11/28 2,881 2,900 2,878 2,885 179,100
2023/11/27 2,891 2,918 2,884 2,895 134,200
2023/11/24 2,921 2,921 2,870 2,882 302,900
2023/11/22 2,873 2,923 2,864 2,905 177,000
2023/11/21 2,911 2,911 2,871 2,891 157,600
2023/11/20 2,932 2,938 2,885 2,895 170,800
2023/11/17 2,900 2,932 2,892 2,932 196,100
2023/11/16 2,852 2,887 2,836 2,880 192,200
2023/11/15 2,828 2,889 2,806 2,889 277,400
2023/11/14 2,760 2,795 2,749 2,757 408,200
2023/11/13 2,814 2,834 2,774 2,810 258,300
2023/11/10 2,760 2,870 2,760 2,864 317,300
2023/11/09 2,737 2,798 2,705 2,784 252,300
2023/11/08 2,731 2,752 2,719 2,728 235,100
2023/11/07 2,753 2,772 2,714 2,714 205,200
2023/11/06 2,745 2,775 2,731 2,763 243,700
2023/11/02 2,727 2,736 2,688 2,700 178,600
2023/11/01 2,689 2,720 2,681 2,696 215,900
2023/10/31 2,621 2,643 2,601 2,639 321,700
2023/10/30 2,554 2,596 2,532 2,589 866,000
2023/10/27 2,541 2,561 2,522 2,561 363,400
2023/10/26 2,531 2,560 2,512 2,524 254,200
2023/10/25 2,608 2,620 2,574 2,576 195,200
2023/10/24 2,543 2,597 2,520 2,591 183,100
2023/10/23 2,573 2,575 2,520 2,530 266,000
2023/10/20 2,585 2,603 2,559 2,587 111,700
2023/10/19 2,567 2,622 2,550 2,605 240,000
2023/10/18 2,689 2,689 2,587 2,613 363,300
2023/10/17 2,649 2,713 2,648 2,700 335,400
2023/10/16 2,614 2,642 2,601 2,611 217,000
2023/10/13 2,652 2,656 2,635 2,650 227,500
2023/10/12 2,611 2,678 2,607 2,675 182,400
2023/10/11 2,654 2,654 2,597 2,603 151,600
2023/10/10 2,641 2,652 2,625 2,646 249,600
2023/10/06 2,632 2,640 2,615 2,624 170,300
2023/10/05 2,593 2,630 2,582 2,623 214,700
2023/10/04 2,639 2,644 2,578 2,583 291,300
2023/10/03 2,691 2,701 2,633 2,650 259,500
2023/10/02 2,709 2,739 2,681 2,689 253,400
2023/09/29 2,718 2,724 2,677 2,704 417,500
2023/09/28 2,680 2,715 2,665 2,690 328,800
2023/09/27 2,658 2,712 2,651 2,708 305,100
2023/09/26 2,667 2,704 2,660 2,674 261,100
2023/09/25 2,648 2,667 2,636 2,655 187,500
2023/09/22 2,591 2,645 2,591 2,625 225,300
2023/09/21 2,622 2,643 2,607 2,625 255,700
2023/09/20 2,605 2,648 2,603 2,631 238,800
2023/09/19 2,589 2,600 2,564 2,587 217,800
2023/09/15 2,601 2,606 2,581 2,593 258,200
2023/09/14 2,596 2,601 2,568 2,588 168,100
2023/09/13 2,591 2,605 2,581 2,584 172,200
2023/09/12 2,566 2,586 2,564 2,569 80,500
2023/09/11 2,595 2,600 2,543 2,556 99,700
2023/09/08 2,588 2,604 2,551 2,574 201,500
2023/09/07 2,614 2,630 2,600 2,614 164,000
2023/09/06 2,618 2,635 2,607 2,631 136,100
2023/09/05 2,610 2,625 2,600 2,622 132,900
2023/09/04 2,597 2,620 2,591 2,610 140,100
2023/09/01 2,554 2,601 2,551 2,593 134,100
2023/08/31 2,548 2,558 2,529 2,552 185,100
2023/08/30 2,546 2,582 2,540 2,567 186,900
2023/08/29 2,536 2,551 2,529 2,538 136,300
2023/08/28 2,544 2,560 2,529 2,544 112,600
2023/08/25 2,491 2,537 2,472 2,523 184,600
2023/08/24 2,492 2,515 2,483 2,505 121,100
2023/08/23 2,466 2,483 2,461 2,483 112,700
2023/08/22 2,483 2,485 2,452 2,472 184,300
2023/08/21 2,520 2,522 2,480 2,480 253,200
2023/08/18 2,543 2,547 2,491 2,522 149,200
2023/08/17 2,593 2,614 2,558 2,576 392,500
2023/08/16 2,554 2,596 2,551 2,581 249,300
2023/08/15 2,543 2,570 2,525 2,560 231,700
2023/08/14 2,535 2,553 2,510 2,521 208,000
2023/08/10 2,515 2,530 2,486 2,526 130,100
2023/08/09 2,501 2,510 2,477 2,506 102,100
2023/08/08 2,489 2,512 2,486 2,509 175,900
2023/08/07 2,434 2,481 2,432 2,479 187,300
2023/08/04 2,459 2,489 2,453 2,461 239,700
2023/08/03 2,501 2,519 2,465 2,473 210,800
2023/08/02 2,526 2,541 2,514 2,521 176,400
2023/08/01 2,594 2,594 2,551 2,563 153,600
2023/07/31 2,563 2,595 2,545 2,588 364,500
2023/07/28 2,488 2,569 2,470 2,521 338,000
2023/07/27 2,515 2,536 2,492 2,524 271,400
2023/07/26 2,500 2,528 2,478 2,527 323,500
2023/07/25 2,525 2,532 2,502 2,510 387,400
2023/07/24 2,465 2,483 2,455 2,475 190,300
2023/07/21 2,433 2,445 2,426 2,434 158,800
2023/07/20 2,461 2,466 2,441 2,449 207,800
2023/07/19 2,450 2,452 2,422 2,449 231,100
2023/07/18 2,424 2,444 2,420 2,437 151,600
2023/07/14 2,404 2,426 2,399 2,413 183,800
2023/07/13 2,378 2,422 2,378 2,417 260,900
2023/07/12 2,419 2,420 2,358 2,358 218,700
2023/07/11 2,416 2,430 2,397 2,410 237,200
2023/07/10 2,416 2,427 2,403 2,409 244,600
2023/07/07 2,405 2,444 2,392 2,414 241,300
2023/07/06 2,391 2,420 2,373 2,414 246,000
2023/07/05 2,414 2,429 2,400 2,415 136,200
2023/07/04 2,440 2,444 2,421 2,439 171,900
2023/07/03 2,485 2,492 2,456 2,472 150,200
2023/06/30 2,483 2,484 2,443 2,474 232,000
2023/06/29 2,492 2,517 2,477 2,483 174,100
2023/06/28 2,431 2,490 2,429 2,488 357,100
2023/06/27 2,423 2,424 2,390 2,413 151,700
2023/06/26 2,430 2,437 2,407 2,423 154,600
2023/06/23 2,525 2,525 2,418 2,430 201,300
2023/06/22 2,503 2,524 2,498 2,508 161,900
2023/06/21 2,483 2,519 2,473 2,511 162,000
2023/06/20 2,499 2,499 2,455 2,479 194,300
2023/06/19 2,528 2,538 2,508 2,526 224,900
2023/06/16 2,496 2,517 2,477 2,515 419,000
2023/06/15 2,482 2,509 2,476 2,490 257,400
2023/06/14 2,479 2,487 2,463 2,474 200,000
2023/06/13 2,441 2,458 2,414 2,450 218,200
2023/06/12 2,380 2,422 2,378 2,421 177,100
2023/06/09 2,354 2,383 2,341 2,374 361,900
2023/06/08 2,380 2,394 2,346 2,356 177,600
2023/06/07 2,413 2,435 2,377 2,385 232,300
2023/06/06 2,387 2,397 2,352 2,393 148,700
2023/06/05 2,420 2,424 2,373 2,387 149,200
2023/06/02 2,318 2,384 2,310 2,375 232,800
2023/06/01 2,318 2,326 2,302 2,318 150,300
2023/05/31 2,326 2,339 2,311 2,319 322,200
2023/05/30 2,322 2,332 2,305 2,311 80,700
2023/05/29 2,340 2,347 2,321 2,330 117,500
2023/05/26 2,348 2,357 2,314 2,316 198,700
2023/05/25 2,354 2,384 2,343 2,363 172,300
2023/05/24 2,383 2,383 2,350 2,353 141,700
2023/05/23 2,419 2,421 2,380 2,386 216,200
2023/05/22 2,398 2,411 2,385 2,404 248,600
2023/05/19 2,346 2,398 2,346 2,383 266,200
2023/05/18 2,325 2,335 2,301 2,332 219,300
2023/05/17 2,301 2,308 2,279 2,302 209,200
2023/05/16 2,289 2,311 2,286 2,301 196,200
2023/05/15 2,306 2,327 2,291 2,295 166,100
2023/05/12 2,285 2,296 2,236 2,284 287,200
2023/05/11 2,252 2,301 2,241 2,273 415,000
2023/05/10 2,277 2,277 2,239 2,251 347,400
2023/05/09 2,285 2,296 2,276 2,279 295,100
2023/05/08 2,255 2,277 2,255 2,270 319,000
2023/05/02 2,298 2,298 2,260 2,279 264,200
2023/05/01 2,296 2,308 2,289 2,296 221,200
2023/04/28 2,288 2,294 2,276 2,291 254,800
2023/04/27 2,270 2,276 2,250 2,266 425,700
2023/04/26 2,323 2,323 2,281 2,284 254,800
2023/04/25 2,330 2,352 2,329 2,335 179,000
2023/04/24 2,325 2,329 2,316 2,323 150,400
2023/04/21 2,317 2,332 2,313 2,320 216,100
2023/04/20 2,287 2,322 2,276 2,317 167,900
2023/04/19 2,301 2,303 2,275 2,297 221,900
2023/04/18 2,320 2,327 2,294 2,297 229,700
2023/04/17 2,325 2,337 2,310 2,328 199,800
2023/04/14 2,315 2,324 2,305 2,320 205,000
2023/04/13 2,288 2,298 2,281 2,293 176,900
2023/04/12 2,240 2,281 2,240 2,275 203,900
2023/04/11 2,222 2,245 2,222 2,225 132,200
2023/04/10 2,242 2,243 2,201 2,217 142,300
2023/04/07 2,237 2,242 2,228 2,234 132,100
2023/04/06 2,215 2,232 2,203 2,221 211,900
2023/04/05 2,272 2,273 2,229 2,239 273,300
2023/04/04 2,332 2,338 2,297 2,305 369,300
2023/04/03 2,382 2,382 2,345 2,363 205,200
2023/03/31 2,366 2,385 2,353 2,364 162,000
2023/03/30 2,364 2,364 2,337 2,353 121,600
2023/03/29 2,363 2,397 2,351 2,388 217,900
2023/03/28 2,361 2,364 2,341 2,346 150,600
2023/03/27 2,354 2,367 2,338 2,356 114,600
2023/03/24 2,318 2,330 2,307 2,327 137,800
2023/03/23 2,290 2,325 2,280 2,322 117,700
2023/03/22 2,338 2,338 2,295 2,309 129,800
2023/03/20 2,337 2,346 2,289 2,293 128,200
2023/03/17 2,348 2,358 2,332 2,351 236,900
2023/03/16 2,313 2,329 2,302 2,325 132,000
2023/03/15 2,350 2,378 2,339 2,363 199,600
2023/03/14 2,371 2,382 2,314 2,326 269,800
2023/03/13 2,436 2,450 2,406 2,429 140,400
2023/03/10 2,468 2,474 2,446 2,459 180,500
2023/03/09 2,486 2,505 2,483 2,496 107,600
2023/03/08 2,478 2,503 2,474 2,479 106,700
2023/03/07 2,448 2,503 2,446 2,488 157,000
2023/03/06 2,434 2,456 2,420 2,450 136,600
2023/03/03 2,430 2,448 2,407 2,427 210,900
2023/03/02 2,427 2,450 2,390 2,403 238,700
2023/03/01 2,445 2,449 2,414 2,435 200,900
2023/02/28 2,420 2,450 2,417 2,440 174,600
2023/02/27 2,388 2,414 2,378 2,413 149,400
2023/02/24 2,376 2,410 2,371 2,407 143,800
2023/02/22 2,385 2,392 2,341 2,368 158,000
2023/02/21 2,427 2,441 2,400 2,407 142,700
2023/02/20 2,419 2,440 2,409 2,431 106,300
2023/02/17 2,442 2,442 2,402 2,407 223,000
2023/02/16 2,460 2,479 2,460 2,472 86,500
2023/02/15 2,493 2,499 2,440 2,447 113,300
2023/02/14 2,479 2,491 2,462 2,484 66,600
2023/02/13 2,481 2,496 2,445 2,461 91,900
2023/02/10 2,456 2,489 2,451 2,482 135,600
2023/02/09 2,462 2,480 2,459 2,473 86,400
2023/02/08 2,443 2,467 2,429 2,466 109,900
2023/02/07 2,448 2,454 2,437 2,442 230,100
2023/02/06 2,421 2,433 2,397 2,430 225,300
2023/02/03 2,411 2,418 2,391 2,407 204,700
2023/02/02 2,445 2,445 2,407 2,432 234,500
2023/02/01 2,445 2,481 2,440 2,446 136,600
2023/01/31 2,479 2,479 2,428 2,435 235,000
2023/01/30 2,450 2,482 2,440 2,459 218,800
2023/01/27 2,461 2,470 2,444 2,452 166,700
2023/01/26 2,503 2,511 2,469 2,477 118,800
2023/01/25 2,483 2,515 2,471 2,507 138,100
2023/01/24 2,478 2,493 2,477 2,486 123,600
2023/01/23 2,476 2,490 2,455 2,477 221,100
2023/01/20 2,444 2,459 2,435 2,459 166,200
2023/01/19 2,424 2,460 2,415 2,449 199,200
2023/01/18 2,417 2,460 2,403 2,429 103,900
2023/01/17 2,397 2,417 2,391 2,403 123,600
2023/01/16 2,397 2,429 2,381 2,400 139,800
2023/01/13 2,420 2,432 2,398 2,409 251,000
2023/01/12 2,432 2,443 2,408 2,416 247,800
2023/01/11 2,390 2,406 2,379 2,398 256,500
2023/01/10 2,358 2,378 2,340 2,352 211,000
2023/01/06 2,368 2,373 2,347 2,358 153,900
2023/01/05 2,335 2,381 2,330 2,372 193,100
2023/01/04 2,393 2,393 2,352 2,356 226,700

このページの先頭へ