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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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