9744 (株)メイテックグループホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,051 | 3,085 | 3,026 | 3,085 | 361,900 | 3,085 |
| 2025-05-09 | 3,027 | 3,093 | 3,017 | 3,068 | 622,000 | 3,068 |
| 2025-05-08 | 2,996 | 3,014 | 2,951 | 3,004 | 433,500 | 3,004 |
| 2025-05-07 | 2,959.5 | 3,013 | 2,959.5 | 2,994.5 | 367,500 | 2,994.50 |
| 2025-05-02 | 2,950 | 3,006 | 2,940.5 | 2,980 | 371,000 | 2,980 |
| 2025-05-01 | 2,937 | 2,947.5 | 2,918 | 2,943.5 | 206,800 | 2,943.50 |
| 2025-04-30 | 2,931 | 2,933.5 | 2,917 | 2,931.5 | 183,600 | 2,931.50 |
| 2025-04-28 | 2,920 | 2,930 | 2,913.5 | 2,923 | 193,700 | 2,923 |
| 2025-04-25 | 2,901.5 | 2,916.5 | 2,897.5 | 2,908 | 192,300 | 2,908 |
| 2025-04-24 | 2,910.5 | 2,917.5 | 2,892.5 | 2,901.5 | 169,400 | 2,901.50 |
| 2025-04-23 | 2,915 | 2,930 | 2,897.5 | 2,923.5 | 354,000 | 2,923.50 |
| 2025-04-22 | 2,875 | 2,884.5 | 2,864.5 | 2,884.5 | 157,500 | 2,884.50 |
| 2025-04-21 | 2,889 | 2,908 | 2,870.5 | 2,884 | 249,400 | 2,884 |
| 2025-04-18 | 2,885 | 2,907.5 | 2,879.5 | 2,907 | 193,100 | 2,907 |
| 2025-04-17 | 2,850 | 2,874 | 2,846 | 2,871 | 183,600 | 2,871 |
| 2025-04-16 | 2,853.5 | 2,877 | 2,844 | 2,877 | 198,500 | 2,877 |
| 2025-04-15 | 2,840 | 2,853.5 | 2,834 | 2,853.5 | 205,000 | 2,853.50 |
| 2025-04-14 | 2,828.5 | 2,852 | 2,822 | 2,835 | 198,400 | 2,835 |
| 2025-04-11 | 2,813 | 2,821.5 | 2,780 | 2,813 | 331,300 | 2,813 |
| 2025-04-10 | 2,850.5 | 2,880 | 2,813 | 2,855 | 437,300 | 2,855 |
| 2025-04-09 | 2,775.5 | 2,791 | 2,726 | 2,770.5 | 411,800 | 2,770.50 |
| 2025-04-08 | 2,690.5 | 2,800 | 2,688 | 2,779 | 436,500 | 2,779 |
| 2025-04-07 | 2,668.5 | 2,723 | 2,624.5 | 2,680 | 619,300 | 2,680 |
| 2025-04-04 | 2,830 | 2,848.5 | 2,802.5 | 2,837 | 563,300 | 2,837 |
| 2025-04-03 | 2,851 | 2,875 | 2,827 | 2,863.5 | 623,000 | 2,863.50 |
| 2025-04-02 | 2,962.5 | 2,962.5 | 2,907 | 2,925 | 287,200 | 2,925 |
| 2025-04-01 | 2,966 | 2,989 | 2,939 | 2,965.5 | 736,200 | 2,965.50 |
| 2025-03-31 | 2,908 | 2,923 | 2,865 | 2,916 | 794,300 | 2,916 |
| 2025-03-28 | 2,925 | 2,955 | 2,923 | 2,943 | 608,500 | 2,943 |
| 2025-03-27 | 2,997.5 | 3,024 | 2,987 | 3,020 | 747,800 | 3,020 |
| 2025-03-26 | 3,001 | 3,021 | 2,990 | 3,014 | 509,600 | 3,014 |
| 2025-03-25 | 3,014 | 3,022 | 3,004 | 3,011 | 330,600 | 3,011 |
| 2025-03-24 | 3,029 | 3,029 | 3,000 | 3,017 | 363,300 | 3,017 |
| 2025-03-21 | 3,019 | 3,026 | 3,005 | 3,018 | 421,500 | 3,018 |
| 2025-03-19 | 2,996 | 3,020 | 2,992.5 | 3,019 | 294,400 | 3,019 |
| 2025-03-18 | 2,988 | 2,992 | 2,977.5 | 2,988 | 314,100 | 2,988 |
| 2025-03-17 | 2,979.5 | 2,991.5 | 2,975 | 2,980 | 260,800 | 2,980 |
| 2025-03-14 | 2,942 | 2,975 | 2,935 | 2,972 | 386,200 | 2,972 |
| 2025-03-13 | 2,959 | 2,972.5 | 2,945.5 | 2,955 | 418,900 | 2,955 |
| 2025-03-12 | 2,947 | 2,973.5 | 2,941.5 | 2,963 | 325,500 | 2,963 |
| 2025-03-11 | 2,965 | 2,968 | 2,930 | 2,962.5 | 464,700 | 2,962.50 |
| 2025-03-10 | 2,992 | 2,992 | 2,956 | 2,970 | 316,300 | 2,970 |
| 2025-03-07 | 2,981 | 2,996.5 | 2,965 | 2,977 | 297,700 | 2,977 |
| 2025-03-06 | 2,993 | 3,002 | 2,980 | 2,999 | 340,300 | 2,999 |
| 2025-03-05 | 3,003 | 3,004 | 2,956.5 | 2,975 | 394,700 | 2,975 |
| 2025-03-04 | 3,005 | 3,020 | 2,978 | 2,987.5 | 336,900 | 2,987.50 |
| 2025-03-03 | 2,979.5 | 2,997 | 2,952.5 | 2,997 | 367,600 | 2,997 |
| 2025-02-28 | 2,980 | 2,985 | 2,950.5 | 2,959.5 | 364,000 | 2,959.50 |
| 2025-02-27 | 2,978.5 | 2,996 | 2,954.5 | 2,996 | 273,500 | 2,996 |
| 2025-02-26 | 2,977 | 2,977 | 2,945 | 2,971.5 | 281,100 | 2,971.50 |
| 2025-02-25 | 2,989 | 2,991 | 2,966.5 | 2,977 | 296,000 | 2,977 |
| 2025-02-21 | 2,981.5 | 2,986 | 2,975 | 2,984 | 220,300 | 2,984 |
| 2025-02-20 | 2,990 | 2,992 | 2,972.5 | 2,980.5 | 254,800 | 2,980.50 |
| 2025-02-19 | 2,988 | 2,999 | 2,973.5 | 2,997 | 180,300 | 2,997 |
| 2025-02-18 | 2,981 | 2,992.5 | 2,973 | 2,980 | 201,700 | 2,980 |
| 2025-02-17 | 3,015 | 3,021 | 2,980 | 2,980 | 275,900 | 2,980 |
| 2025-02-14 | 3,050 | 3,054 | 3,015 | 3,015 | 257,100 | 3,015 |
| 2025-02-13 | 3,020 | 3,049 | 3,003 | 3,043 | 316,000 | 3,043 |
| 2025-02-12 | 3,008 | 3,008 | 2,973.5 | 2,997 | 450,200 | 2,997 |
| 2025-02-10 | 2,984 | 3,004 | 2,972 | 2,998 | 296,100 | 2,998 |
| 2025-02-07 | 3,024 | 3,024 | 2,978 | 2,979.5 | 268,200 | 2,979.50 |
| 2025-02-06 | 3,012 | 3,034 | 2,997.5 | 3,024 | 284,500 | 3,024 |
| 2025-02-05 | 2,961 | 2,972 | 2,943 | 2,962 | 215,500 | 2,962 |
| 2025-02-04 | 2,995.5 | 3,006 | 2,951.5 | 2,951.5 | 316,200 | 2,951.50 |
| 2025-02-03 | 3,020 | 3,026 | 2,973 | 2,973.5 | 422,400 | 2,973.50 |
| 2025-01-31 | 3,094 | 3,106 | 3,003 | 3,016 | 530,300 | 3,016 |
| 2025-01-30 | 3,022 | 3,075 | 2,960 | 3,024 | 702,800 | 3,024 |
| 2025-01-29 | 2,937 | 2,966.5 | 2,932 | 2,936 | 360,500 | 2,936 |
| 2025-01-28 | 2,921 | 2,952.5 | 2,914 | 2,937.5 | 428,700 | 2,937.50 |
| 2025-01-27 | 2,910 | 2,928.5 | 2,908 | 2,921.5 | 215,800 | 2,921.50 |
| 2025-01-24 | 2,889.5 | 2,921 | 2,885 | 2,905.5 | 260,900 | 2,905.50 |
| 2025-01-23 | 2,882.5 | 2,884 | 2,865 | 2,881 | 256,300 | 2,881 |
| 2025-01-22 | 2,900 | 2,904 | 2,882 | 2,892.5 | 205,900 | 2,892.50 |
| 2025-01-21 | 2,900 | 2,901 | 2,878.5 | 2,884 | 186,800 | 2,884 |
| 2025-01-20 | 2,890.5 | 2,896.5 | 2,875.5 | 2,886.5 | 197,500 | 2,886.50 |
| 2025-01-17 | 2,888 | 2,898.5 | 2,870 | 2,879 | 171,200 | 2,879 |
| 2025-01-16 | 2,896.5 | 2,907 | 2,886 | 2,886.5 | 173,800 | 2,886.50 |
| 2025-01-15 | 2,895.5 | 2,908.5 | 2,866.5 | 2,878.5 | 278,000 | 2,878.50 |
| 2025-01-14 | 2,925 | 2,935.5 | 2,877 | 2,894.5 | 357,100 | 2,894.50 |
| 2025-01-10 | 2,925 | 2,936.5 | 2,918.5 | 2,926.5 | 223,700 | 2,926.50 |
| 2025-01-09 | 2,955 | 2,955.5 | 2,929.5 | 2,942 | 190,000 | 2,942 |
| 2025-01-08 | 2,976 | 2,976 | 2,953 | 2,955 | 235,700 | 2,955 |
| 2025-01-07 | 2,983.5 | 2,992.5 | 2,958 | 2,982.5 | 284,700 | 2,982.50 |
| 2025-01-06 | 2,995 | 2,998 | 2,968 | 2,972.5 | 291,300 | 2,972.50 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株