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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,944 | 2,944 | 2,883 | 2,929.5 | 126,700 | 2,929.50 |
| 2024-05-01 | 2,950 | 2,960 | 2,930 | 2,947.5 | 174,000 | 2,947.50 |
| 2024-04-30 | 2,979.5 | 2,979.5 | 2,907 | 2,951.5 | 340,600 | 2,951.50 |
| 2024-04-26 | 2,959.5 | 2,997.5 | 2,927.5 | 2,990 | 924,800 | 2,990 |
| 2024-04-25 | 2,920 | 2,971 | 2,920 | 2,946 | 313,800 | 2,946 |
| 2024-04-24 | 2,917.5 | 2,942.5 | 2,892.5 | 2,942 | 289,000 | 2,942 |
| 2024-04-23 | 2,867 | 2,898.5 | 2,845.5 | 2,895.5 | 226,000 | 2,895.50 |
| 2024-04-22 | 2,851 | 2,882 | 2,840 | 2,865.5 | 192,500 | 2,865.50 |
| 2024-04-19 | 2,855 | 2,855 | 2,790.5 | 2,801 | 302,600 | 2,801 |
| 2024-04-18 | 2,850 | 2,877 | 2,832.5 | 2,855.5 | 231,300 | 2,855.50 |
| 2024-04-17 | 2,880 | 2,897.5 | 2,826 | 2,854 | 167,900 | 2,854 |
| 2024-04-16 | 2,914 | 2,920.5 | 2,890 | 2,890 | 171,700 | 2,890 |
| 2024-04-15 | 2,877 | 2,918.5 | 2,877 | 2,912.5 | 159,400 | 2,912.50 |
| 2024-04-12 | 2,909.5 | 2,929 | 2,903 | 2,922 | 162,300 | 2,922 |
| 2024-04-11 | 2,866 | 2,913.5 | 2,864.5 | 2,909 | 260,200 | 2,909 |
| 2024-04-10 | 2,900 | 2,930.5 | 2,896.5 | 2,904 | 232,500 | 2,904 |
| 2024-04-09 | 2,885.5 | 2,918 | 2,877 | 2,912.5 | 201,900 | 2,912.50 |
| 2024-04-08 | 2,904 | 2,906.5 | 2,849.5 | 2,880.5 | 195,000 | 2,880.50 |
| 2024-04-05 | 2,883 | 2,884 | 2,847 | 2,875.5 | 160,200 | 2,875.50 |
| 2024-04-04 | 2,892.5 | 2,899.5 | 2,868 | 2,880.5 | 292,200 | 2,880.50 |
| 2024-04-03 | 2,890 | 2,912.5 | 2,865 | 2,889 | 239,000 | 2,889 |
| 2024-04-02 | 2,925 | 2,928.5 | 2,862.5 | 2,896.5 | 332,800 | 2,896.50 |
| 2024-04-01 | 2,990 | 2,995 | 2,938.5 | 2,961 | 205,900 | 2,961 |
| 2024-03-29 | 2,929 | 2,991.5 | 2,924 | 2,987 | 262,900 | 2,987 |
| 2024-03-28 | 3,020 | 3,020 | 2,905.5 | 2,919.5 | 309,700 | 2,919.50 |
| 2024-03-27 | 3,099 | 3,110 | 3,078 | 3,092 | 348,700 | 3,092 |
| 2024-03-26 | 3,020 | 3,056 | 3,020 | 3,050 | 192,300 | 3,050 |
| 2024-03-25 | 3,076 | 3,077 | 3,011 | 3,018 | 177,700 | 3,018 |
| 2024-03-22 | 3,038 | 3,076 | 3,022 | 3,076 | 293,500 | 3,076 |
| 2024-03-21 | 3,050 | 3,064 | 3,031 | 3,053 | 273,000 | 3,053 |
| 2024-03-19 | 3,001 | 3,030 | 2,978 | 3,025 | 200,400 | 3,025 |
| 2024-03-18 | 2,995 | 3,033 | 2,984.5 | 2,996 | 225,200 | 2,996 |
| 2024-03-15 | 2,951 | 2,981.5 | 2,942.5 | 2,966 | 258,200 | 2,966 |
| 2024-03-14 | 2,976.5 | 2,976.5 | 2,914.5 | 2,966 | 200,000 | 2,966 |
| 2024-03-13 | 3,003 | 3,022 | 2,961 | 2,968 | 172,600 | 2,968 |
| 2024-03-12 | 2,970 | 3,000 | 2,931 | 2,998 | 275,100 | 2,998 |
| 2024-03-11 | 3,004 | 3,053 | 2,971.5 | 2,998.5 | 300,700 | 2,998.50 |
| 2024-03-08 | 2,997.5 | 3,039 | 2,976.5 | 3,008 | 300,800 | 3,008 |
| 2024-03-07 | 3,047 | 3,058 | 2,993.5 | 3,000 | 241,100 | 3,000 |
| 2024-03-06 | 3,063 | 3,080 | 3,035 | 3,041 | 244,800 | 3,041 |
| 2024-03-05 | 3,050 | 3,080 | 3,036 | 3,067 | 206,500 | 3,067 |
| 2024-03-04 | 3,072 | 3,078 | 3,038 | 3,052 | 302,700 | 3,052 |
| 2024-03-01 | 3,092 | 3,111 | 3,037 | 3,085 | 391,700 | 3,085 |
| 2024-02-29 | 3,037 | 3,046 | 3,010 | 3,026 | 285,300 | 3,026 |
| 2024-02-28 | 3,029 | 3,054 | 3,023 | 3,037 | 123,000 | 3,037 |
| 2024-02-27 | 3,034 | 3,066 | 3,029 | 3,042 | 140,500 | 3,042 |
| 2024-02-26 | 3,078 | 3,080 | 3,007 | 3,027 | 194,600 | 3,027 |
| 2024-02-22 | 3,063 | 3,063 | 3,025 | 3,045 | 187,000 | 3,045 |
| 2024-02-21 | 3,017 | 3,060 | 3,017 | 3,043 | 190,800 | 3,043 |
| 2024-02-20 | 3,026 | 3,037 | 3,010 | 3,026 | 144,000 | 3,026 |
| 2024-02-19 | 3,007 | 3,032 | 2,976 | 3,004 | 197,000 | 3,004 |
| 2024-02-16 | 3,083 | 3,090 | 2,998 | 3,014 | 291,700 | 3,014 |
| 2024-02-15 | 3,100 | 3,100 | 3,061 | 3,077 | 400,000 | 3,077 |
| 2024-02-14 | 3,066 | 3,106 | 3,043 | 3,071 | 235,900 | 3,071 |
| 2024-02-13 | 3,047 | 3,066 | 3,028 | 3,066 | 240,000 | 3,066 |
| 2024-02-09 | 3,031 | 3,066 | 3,015 | 3,028 | 215,900 | 3,028 |
| 2024-02-08 | 3,050 | 3,076 | 3,027 | 3,056 | 247,700 | 3,056 |
| 2024-02-07 | 3,065 | 3,089 | 3,021 | 3,044 | 260,100 | 3,044 |
| 2024-02-06 | 3,044 | 3,055 | 3,007 | 3,026 | 250,100 | 3,026 |
| 2024-02-05 | 3,061 | 3,072 | 3,013 | 3,043 | 355,100 | 3,043 |
| 2024-02-02 | 3,155 | 3,181 | 3,039 | 3,047 | 660,000 | 3,047 |
| 2024-02-01 | 2,903 | 3,124 | 2,893 | 3,100 | 1,019,100 | 3,100 |
| 2024-01-31 | 2,902 | 2,938.5 | 2,901 | 2,935.5 | 228,300 | 2,935.50 |
| 2024-01-30 | 2,912.5 | 2,919.5 | 2,901.5 | 2,902 | 189,300 | 2,902 |
| 2024-01-29 | 2,908 | 2,921 | 2,898 | 2,904 | 167,300 | 2,904 |
| 2024-01-26 | 2,899 | 2,922 | 2,885.5 | 2,892 | 274,900 | 2,892 |
| 2024-01-25 | 2,900 | 2,912 | 2,882.5 | 2,905 | 294,300 | 2,905 |
| 2024-01-24 | 2,942.5 | 2,950.5 | 2,901.5 | 2,912 | 155,100 | 2,912 |
| 2024-01-23 | 2,921 | 2,974 | 2,920 | 2,948.5 | 168,800 | 2,948.50 |
| 2024-01-22 | 2,935 | 2,954 | 2,924.5 | 2,928 | 135,100 | 2,928 |
| 2024-01-19 | 2,884 | 2,924.5 | 2,879.5 | 2,912 | 192,000 | 2,912 |
| 2024-01-18 | 2,880 | 2,898.5 | 2,870 | 2,874 | 251,400 | 2,874 |
| 2024-01-17 | 2,912 | 2,933 | 2,891 | 2,891 | 185,500 | 2,891 |
| 2024-01-16 | 2,940.5 | 2,946.5 | 2,888.5 | 2,889 | 181,000 | 2,889 |
| 2024-01-15 | 2,940 | 2,952.5 | 2,921.5 | 2,940.5 | 167,800 | 2,940.50 |
| 2024-01-12 | 2,955 | 2,965.5 | 2,907 | 2,936 | 257,700 | 2,936 |
| 2024-01-11 | 2,980 | 2,984 | 2,944.5 | 2,956.5 | 171,500 | 2,956.50 |
| 2024-01-10 | 2,914 | 2,959.5 | 2,911.5 | 2,947 | 212,600 | 2,947 |
| 2024-01-09 | 2,873.5 | 2,925.5 | 2,873.5 | 2,900.5 | 211,800 | 2,900.50 |
| 2024-01-05 | 2,899 | 2,908.5 | 2,842.5 | 2,849 | 259,900 | 2,849 |
| 2024-01-04 | 2,790 | 2,908.5 | 2,765 | 2,891 | 286,900 | 2,891 |
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
