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
2025/06/17 3,200 3,222 3,194 3,215 150,200
2025/06/16 3,227 3,227 3,207 3,208 172,500
2025/06/13 3,243 3,248 3,218 3,220 232,100
2025/06/12 3,281 3,289 3,245 3,247 174,400
2025/06/11 3,230 3,280 3,229 3,263 279,500
2025/06/10 3,221 3,242 3,216 3,229 229,500
2025/06/09 3,205 3,233 3,204 3,222 194,600
2025/06/06 3,223 3,225 3,191 3,204 165,300
2025/06/05 3,245 3,245 3,179 3,199 293,000
2025/06/04 3,195 3,219 3,192 3,208 170,100
2025/06/03 3,229 3,230 3,195 3,195 200,900
2025/06/02 3,210 3,220 3,183 3,210 221,500
2025/05/30 3,210 3,240 3,210 3,222 344,100
2025/05/29 3,222 3,241 3,206 3,229 308,900
2025/05/28 3,201 3,232 3,192 3,220 388,700
2025/05/27 3,197 3,212 3,192 3,200 226,500
2025/05/26 3,150 3,194 3,148 3,191 303,700
2025/05/23 3,113 3,147 3,112 3,142 403,200
2025/05/22 3,150 3,177 3,133 3,137 338,100
2025/05/21 3,209 3,210 3,152 3,152 313,600
2025/05/20 3,205 3,224 3,171 3,186 392,900
2025/05/19 3,210 3,247 3,198 3,199 519,800
2025/05/16 3,130 3,179 3,120 3,175 388,400
2025/05/15 3,116 3,131 3,077 3,101 245,200
2025/05/14 3,110 3,135 3,087 3,126 403,000
2025/05/13 3,101 3,116 3,085 3,110 321,800
2025/05/12 3,051 3,085 3,026 3,085 361,900
2025/05/09 3,027 3,093 3,017 3,068 622,000
2025/05/08 2,996 3,014 2,951 3,004 433,500
2025/05/07 2,960 3,013 2,960 2,995 367,500
2025/05/02 2,950 3,006 2,941 2,980 371,000
2025/05/01 2,937 2,948 2,918 2,944 206,800
2025/04/30 2,931 2,934 2,917 2,932 183,600
2025/04/28 2,920 2,930 2,914 2,923 193,700
2025/04/25 2,902 2,917 2,898 2,908 192,300
2025/04/24 2,911 2,918 2,893 2,902 169,400
2025/04/23 2,915 2,930 2,898 2,924 354,000
2025/04/22 2,875 2,885 2,865 2,885 157,500
2025/04/21 2,889 2,908 2,871 2,884 249,400
2025/04/18 2,885 2,908 2,880 2,907 193,100
2025/04/17 2,850 2,874 2,846 2,871 183,600
2025/04/16 2,854 2,877 2,844 2,877 198,500
2025/04/15 2,840 2,854 2,834 2,854 205,000
2025/04/14 2,829 2,852 2,822 2,835 198,400
2025/04/11 2,813 2,822 2,780 2,813 331,300
2025/04/10 2,851 2,880 2,813 2,855 437,300
2025/04/09 2,776 2,791 2,726 2,771 411,800
2025/04/08 2,691 2,800 2,688 2,779 436,500
2025/04/07 2,669 2,723 2,625 2,680 619,300
2025/04/04 2,830 2,849 2,803 2,837 563,300
2025/04/03 2,851 2,875 2,827 2,864 623,000
2025/04/02 2,963 2,963 2,907 2,925 287,200
2025/04/01 2,966 2,989 2,939 2,966 736,200
2025/03/31 2,908 2,923 2,865 2,916 794,300
2025/03/28 2,925 2,955 2,923 2,943 608,500
2025/03/27 2,998 3,024 2,987 3,020 747,800
2025/03/26 3,001 3,021 2,990 3,014 509,600
2025/03/25 3,014 3,022 3,004 3,011 330,600
2025/03/24 3,029 3,029 3,000 3,017 363,300
2025/03/21 3,019 3,026 3,005 3,018 421,500
2025/03/19 2,996 3,020 2,993 3,019 294,400
2025/03/18 2,988 2,992 2,978 2,988 314,100
2025/03/17 2,980 2,992 2,975 2,980 260,800
2025/03/14 2,942 2,975 2,935 2,972 386,200
2025/03/13 2,959 2,973 2,946 2,955 418,900
2025/03/12 2,947 2,974 2,942 2,963 325,500
2025/03/11 2,965 2,968 2,930 2,963 464,700
2025/03/10 2,992 2,992 2,956 2,970 316,300
2025/03/07 2,981 2,997 2,965 2,977 297,700
2025/03/06 2,993 3,002 2,980 2,999 340,300
2025/03/05 3,003 3,004 2,957 2,975 394,700
2025/03/04 3,005 3,020 2,978 2,988 336,900
2025/03/03 2,980 2,997 2,953 2,997 367,600
2025/02/28 2,980 2,985 2,951 2,960 364,000
2025/02/27 2,979 2,996 2,955 2,996 273,500
2025/02/26 2,977 2,977 2,945 2,972 281,100
2025/02/25 2,989 2,991 2,967 2,977 296,000
2025/02/21 2,982 2,986 2,975 2,984 220,300
2025/02/20 2,990 2,992 2,973 2,981 254,800
2025/02/19 2,988 2,999 2,974 2,997 180,300
2025/02/18 2,981 2,993 2,973 2,980 201,700
2025/02/17 3,015 3,021 2,980 2,980 275,900
2025/02/14 3,050 3,054 3,015 3,015 257,100
2025/02/13 3,020 3,049 3,003 3,043 316,000
2025/02/12 3,008 3,008 2,974 2,997 450,200
2025/02/10 2,984 3,004 2,972 2,998 296,100
2025/02/07 3,024 3,024 2,978 2,980 268,200
2025/02/06 3,012 3,034 2,998 3,024 284,500
2025/02/05 2,961 2,972 2,943 2,962 215,500
2025/02/04 2,996 3,006 2,952 2,952 316,200
2025/02/03 3,020 3,026 2,973 2,974 422,400
2025/01/31 3,094 3,106 3,003 3,016 530,300
2025/01/30 3,022 3,075 2,960 3,024 702,800
2025/01/29 2,937 2,967 2,932 2,936 360,500
2025/01/28 2,921 2,953 2,914 2,938 428,700
2025/01/27 2,910 2,929 2,908 2,922 215,800
2025/01/24 2,890 2,921 2,885 2,906 260,900
2025/01/23 2,883 2,884 2,865 2,881 256,300
2025/01/22 2,900 2,904 2,882 2,893 205,900
2025/01/21 2,900 2,901 2,879 2,884 186,800
2025/01/20 2,891 2,897 2,876 2,887 197,500
2025/01/17 2,888 2,899 2,870 2,879 171,200
2025/01/16 2,897 2,907 2,886 2,887 173,800
2025/01/15 2,896 2,909 2,867 2,879 278,000
2025/01/14 2,925 2,936 2,877 2,895 357,100
2025/01/10 2,925 2,937 2,919 2,927 223,700
2025/01/09 2,955 2,956 2,930 2,942 190,000
2025/01/08 2,976 2,976 2,953 2,955 235,700
2025/01/07 2,984 2,993 2,958 2,983 284,700
2025/01/06 2,995 2,998 2,968 2,973 291,300

このページの先頭へ