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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,372 | 3,388 | 3,362 | 3,371 | 422,100 |
| 2026/03/26 | 3,343 | 3,352 | 3,331 | 3,352 | 343,500 |
| 2026/03/25 | 3,359 | 3,364 | 3,342 | 3,344 | 326,000 |
| 2026/03/24 | 3,345 | 3,354 | 3,331 | 3,345 | 299,600 |
| 2026/03/23 | 3,300 | 3,316 | 3,279 | 3,305 | 588,600 |
| 2026/03/19 | 3,312 | 3,342 | 3,312 | 3,320 | 396,300 |
| 2026/03/18 | 3,328 | 3,359 | 3,307 | 3,359 | 236,200 |
| 2026/03/17 | 3,319 | 3,333 | 3,305 | 3,312 | 346,800 |
| 2026/03/16 | 3,297 | 3,323 | 3,282 | 3,294 | 366,200 |
| 2026/03/13 | 3,300 | 3,333 | 3,292 | 3,310 | 433,800 |
| 2026/03/12 | 3,330 | 3,335 | 3,304 | 3,313 | 502,400 |
| 2026/03/11 | 3,389 | 3,409 | 3,364 | 3,365 | 363,200 |
| 2026/03/10 | 3,385 | 3,389 | 3,361 | 3,378 | 305,700 |
| 2026/03/09 | 3,304 | 3,356 | 3,300 | 3,346 | 507,300 |
| 2026/03/06 | 3,360 | 3,374 | 3,320 | 3,374 | 598,600 |
| 2026/03/05 | 3,406 | 3,415 | 3,360 | 3,365 | 417,500 |
| 2026/03/04 | 3,380 | 3,380 | 3,325 | 3,352 | 497,300 |
| 2026/03/03 | 3,438 | 3,438 | 3,380 | 3,384 | 441,800 |
| 2026/03/02 | 3,395 | 3,442 | 3,384 | 3,438 | 470,200 |
| 2026/02/27 | 3,418 | 3,439 | 3,391 | 3,439 | 541,500 |
| 2026/02/26 | 3,375 | 3,405 | 3,368 | 3,390 | 746,500 |
| 2026/02/25 | 3,365 | 3,376 | 3,350 | 3,370 | 378,800 |
| 2026/02/24 | 3,384 | 3,392 | 3,336 | 3,340 | 433,300 |
| 2026/02/20 | 3,376 | 3,376 | 3,351 | 3,370 | 293,700 |
| 2026/02/19 | 3,378 | 3,384 | 3,353 | 3,376 | 349,600 |
| 2026/02/18 | 3,403 | 3,403 | 3,370 | 3,373 | 321,400 |
| 2026/02/17 | 3,403 | 3,408 | 3,375 | 3,378 | 346,200 |
| 2026/02/16 | 3,432 | 3,442 | 3,400 | 3,412 | 471,400 |
| 2026/02/13 | 3,471 | 3,478 | 3,412 | 3,422 | 461,300 |
| 2026/02/12 | 3,548 | 3,560 | 3,486 | 3,489 | 466,700 |
| 2026/02/10 | 3,567 | 3,585 | 3,551 | 3,564 | 173,000 |
| 2026/02/09 | 3,555 | 3,558 | 3,513 | 3,537 | 211,500 |
| 2026/02/06 | 3,535 | 3,542 | 3,493 | 3,495 | 323,500 |
| 2026/02/05 | 3,530 | 3,547 | 3,509 | 3,514 | 273,300 |
| 2026/02/04 | 3,500 | 3,541 | 3,486 | 3,500 | 254,700 |
| 2026/02/03 | 3,490 | 3,535 | 3,485 | 3,525 | 246,400 |
| 2026/02/02 | 3,517 | 3,523 | 3,474 | 3,483 | 318,700 |
| 2026/01/30 | 3,480 | 3,483 | 3,430 | 3,458 | 416,600 |
| 2026/01/29 | 3,501 | 3,547 | 3,404 | 3,474 | 658,200 |
| 2026/01/28 | 3,583 | 3,586 | 3,503 | 3,503 | 364,200 |
| 2026/01/27 | 3,601 | 3,631 | 3,583 | 3,612 | 229,600 |
| 2026/01/26 | 3,638 | 3,644 | 3,610 | 3,610 | 182,500 |
| 2026/01/23 | 3,654 | 3,667 | 3,642 | 3,663 | 201,600 |
| 2026/01/22 | 3,628 | 3,653 | 3,625 | 3,636 | 224,200 |
| 2026/01/21 | 3,619 | 3,634 | 3,600 | 3,618 | 206,500 |
| 2026/01/20 | 3,668 | 3,674 | 3,649 | 3,649 | 260,400 |
| 2026/01/19 | 3,689 | 3,697 | 3,669 | 3,677 | 287,300 |
| 2026/01/16 | 3,673 | 3,701 | 3,670 | 3,689 | 227,200 |
| 2026/01/15 | 3,692 | 3,709 | 3,676 | 3,699 | 291,800 |
| 2026/01/14 | 3,677 | 3,718 | 3,670 | 3,692 | 297,700 |
| 2026/01/13 | 3,650 | 3,694 | 3,630 | 3,677 | 547,900 |
| 2026/01/09 | 3,582 | 3,607 | 3,582 | 3,607 | 231,600 |
| 2026/01/08 | 3,580 | 3,595 | 3,573 | 3,582 | 246,000 |
| 2026/01/07 | 3,575 | 3,599 | 3,557 | 3,585 | 320,800 |
| 2026/01/06 | 3,563 | 3,582 | 3,546 | 3,578 | 321,700 |
| 2026/01/05 | 3,546 | 3,558 | 3,515 | 3,544 | 397,300 |