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 |
|---|---|---|---|---|---|
| 2024/05/01 | 2,950 | 2,960 | 2,930 | 2,948 | 174,000 |
| 2024/04/30 | 2,980 | 2,980 | 2,907 | 2,952 | 340,600 |
| 2024/04/26 | 2,960 | 2,998 | 2,928 | 2,990 | 924,800 |
| 2024/04/25 | 2,920 | 2,971 | 2,920 | 2,946 | 313,800 |
| 2024/04/24 | 2,918 | 2,943 | 2,893 | 2,942 | 289,000 |
| 2024/04/23 | 2,867 | 2,899 | 2,846 | 2,896 | 226,000 |
| 2024/04/22 | 2,851 | 2,882 | 2,840 | 2,866 | 192,500 |
| 2024/04/19 | 2,855 | 2,855 | 2,791 | 2,801 | 302,600 |
| 2024/04/18 | 2,850 | 2,877 | 2,833 | 2,856 | 231,300 |
| 2024/04/17 | 2,880 | 2,898 | 2,826 | 2,854 | 167,900 |
| 2024/04/16 | 2,914 | 2,921 | 2,890 | 2,890 | 171,700 |
| 2024/04/15 | 2,877 | 2,919 | 2,877 | 2,913 | 159,400 |
| 2024/04/12 | 2,910 | 2,929 | 2,903 | 2,922 | 162,300 |
| 2024/04/11 | 2,866 | 2,914 | 2,865 | 2,909 | 260,200 |
| 2024/04/10 | 2,900 | 2,931 | 2,897 | 2,904 | 232,500 |
| 2024/04/09 | 2,886 | 2,918 | 2,877 | 2,913 | 201,900 |
| 2024/04/08 | 2,904 | 2,907 | 2,850 | 2,881 | 195,000 |
| 2024/04/05 | 2,883 | 2,884 | 2,847 | 2,876 | 160,200 |
| 2024/04/04 | 2,893 | 2,900 | 2,868 | 2,881 | 292,200 |
| 2024/04/03 | 2,890 | 2,913 | 2,865 | 2,889 | 239,000 |
| 2024/04/02 | 2,925 | 2,929 | 2,863 | 2,897 | 332,800 |
| 2024/04/01 | 2,990 | 2,995 | 2,939 | 2,961 | 205,900 |
| 2024/03/29 | 2,929 | 2,992 | 2,924 | 2,987 | 262,900 |
| 2024/03/28 | 3,020 | 3,020 | 2,906 | 2,920 | 309,700 |
| 2024/03/27 | 3,099 | 3,110 | 3,078 | 3,092 | 348,700 |
| 2024/03/26 | 3,020 | 3,056 | 3,020 | 3,050 | 192,300 |
| 2024/03/25 | 3,076 | 3,077 | 3,011 | 3,018 | 177,700 |
| 2024/03/22 | 3,038 | 3,076 | 3,022 | 3,076 | 293,500 |
| 2024/03/21 | 3,050 | 3,064 | 3,031 | 3,053 | 273,000 |
| 2024/03/19 | 3,001 | 3,030 | 2,978 | 3,025 | 200,400 |
| 2024/03/18 | 2,995 | 3,033 | 2,985 | 2,996 | 225,200 |
| 2024/03/15 | 2,951 | 2,982 | 2,943 | 2,966 | 258,200 |
| 2024/03/14 | 2,977 | 2,977 | 2,915 | 2,966 | 200,000 |
| 2024/03/13 | 3,003 | 3,022 | 2,961 | 2,968 | 172,600 |
| 2024/03/12 | 2,970 | 3,000 | 2,931 | 2,998 | 275,100 |
| 2024/03/11 | 3,004 | 3,053 | 2,972 | 2,999 | 300,700 |
| 2024/03/08 | 2,998 | 3,039 | 2,977 | 3,008 | 300,800 |
| 2024/03/07 | 3,047 | 3,058 | 2,994 | 3,000 | 241,100 |
| 2024/03/06 | 3,063 | 3,080 | 3,035 | 3,041 | 244,800 |
| 2024/03/05 | 3,050 | 3,080 | 3,036 | 3,067 | 206,500 |
| 2024/03/04 | 3,072 | 3,078 | 3,038 | 3,052 | 302,700 |
| 2024/03/01 | 3,092 | 3,111 | 3,037 | 3,085 | 391,700 |
| 2024/02/29 | 3,037 | 3,046 | 3,010 | 3,026 | 285,300 |
| 2024/02/28 | 3,029 | 3,054 | 3,023 | 3,037 | 123,000 |
| 2024/02/27 | 3,034 | 3,066 | 3,029 | 3,042 | 140,500 |
| 2024/02/26 | 3,078 | 3,080 | 3,007 | 3,027 | 194,600 |
| 2024/02/22 | 3,063 | 3,063 | 3,025 | 3,045 | 187,000 |
| 2024/02/21 | 3,017 | 3,060 | 3,017 | 3,043 | 190,800 |
| 2024/02/20 | 3,026 | 3,037 | 3,010 | 3,026 | 144,000 |
| 2024/02/19 | 3,007 | 3,032 | 2,976 | 3,004 | 197,000 |
| 2024/02/16 | 3,083 | 3,090 | 2,998 | 3,014 | 291,700 |
| 2024/02/15 | 3,100 | 3,100 | 3,061 | 3,077 | 400,000 |
| 2024/02/14 | 3,066 | 3,106 | 3,043 | 3,071 | 235,900 |
| 2024/02/13 | 3,047 | 3,066 | 3,028 | 3,066 | 240,000 |
| 2024/02/09 | 3,031 | 3,066 | 3,015 | 3,028 | 215,900 |
| 2024/02/08 | 3,050 | 3,076 | 3,027 | 3,056 | 247,700 |
| 2024/02/07 | 3,065 | 3,089 | 3,021 | 3,044 | 260,100 |
| 2024/02/06 | 3,044 | 3,055 | 3,007 | 3,026 | 250,100 |
| 2024/02/05 | 3,061 | 3,072 | 3,013 | 3,043 | 355,100 |
| 2024/02/02 | 3,155 | 3,181 | 3,039 | 3,047 | 660,000 |
| 2024/02/01 | 2,903 | 3,124 | 2,893 | 3,100 | 1,019,100 |
| 2024/01/31 | 2,902 | 2,939 | 2,901 | 2,936 | 228,300 |
| 2024/01/30 | 2,913 | 2,920 | 2,902 | 2,902 | 189,300 |
| 2024/01/29 | 2,908 | 2,921 | 2,898 | 2,904 | 167,300 |
| 2024/01/26 | 2,899 | 2,922 | 2,886 | 2,892 | 274,900 |
| 2024/01/25 | 2,900 | 2,912 | 2,883 | 2,905 | 294,300 |
| 2024/01/24 | 2,943 | 2,951 | 2,902 | 2,912 | 155,100 |
| 2024/01/23 | 2,921 | 2,974 | 2,920 | 2,949 | 168,800 |
| 2024/01/22 | 2,935 | 2,954 | 2,925 | 2,928 | 135,100 |
| 2024/01/19 | 2,884 | 2,925 | 2,880 | 2,912 | 192,000 |
| 2024/01/18 | 2,880 | 2,899 | 2,870 | 2,874 | 251,400 |
| 2024/01/17 | 2,912 | 2,933 | 2,891 | 2,891 | 185,500 |
| 2024/01/16 | 2,941 | 2,947 | 2,889 | 2,889 | 181,000 |
| 2024/01/15 | 2,940 | 2,953 | 2,922 | 2,941 | 167,800 |
| 2024/01/12 | 2,955 | 2,966 | 2,907 | 2,936 | 257,700 |
| 2024/01/11 | 2,980 | 2,984 | 2,945 | 2,957 | 171,500 |
| 2024/01/10 | 2,914 | 2,960 | 2,912 | 2,947 | 212,600 |
| 2024/01/09 | 2,874 | 2,926 | 2,874 | 2,901 | 211,800 |
| 2024/01/05 | 2,899 | 2,909 | 2,843 | 2,849 | 259,900 |
| 2024/01/04 | 2,790 | 2,909 | 2,765 | 2,891 | 286,900 |