1. HOME >
  2. 株価時系列 >
  3. 9744 >
  4. 2021年

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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,7306,8106,7106,77036,2002,256.67
2021-12-296,7206,8006,7006,79030,8002,263.33
2021-12-286,6306,7406,6206,72049,7002,240
2021-12-276,5806,6006,5506,57021,5002,190
2021-12-246,6506,7106,6206,62033,5002,206.67
2021-12-236,6706,6706,6106,65079,0002,216.67
2021-12-226,5606,6206,5506,59090,1002,196.67
2021-12-216,6006,6506,5306,600119,8002,200
2021-12-206,6206,6406,5106,530110,4002,176.67
2021-12-176,7606,7806,6406,66069,7002,220
2021-12-166,8206,8606,7606,78055,7002,260
2021-12-156,7806,8706,7806,79045,4002,263.33
2021-12-146,8506,8906,7406,79079,3002,263.33
2021-12-136,8906,9206,8006,84051,4002,280
2021-12-106,9406,9606,8706,90043,5002,300
2021-12-097,0307,0306,8906,96036,5002,320
2021-12-087,0407,0606,9506,97064,5002,323.33
2021-12-076,7707,0106,7706,99069,9002,330
2021-12-066,8906,8906,7406,74048,9002,246.67
2021-12-036,7806,9306,7306,93071,4002,310
2021-12-026,5906,7806,5906,690107,0002,230
2021-12-016,6006,6906,5606,66065,3002,220
2021-11-306,7606,8406,6606,660105,2002,220
2021-11-296,7006,7706,6606,69062,3002,230
2021-11-266,8106,8406,7906,79063,8002,263.33
2021-11-256,8706,9006,8406,86047,1002,286.67
2021-11-246,8906,9506,8606,87062,1002,290
2021-11-226,9106,9906,9106,96050,9002,320
2021-11-196,9807,0506,9307,02072,9002,340
2021-11-187,0007,0906,9607,01054,4002,336.67
2021-11-177,0907,1207,0507,08050,0002,360
2021-11-167,2507,2707,1507,16066,0002,386.67
2021-11-157,1507,2607,1507,19046,4002,396.67
2021-11-127,1307,2007,1107,15052,4002,383.33
2021-11-116,9507,0706,9307,04035,2002,346.67
2021-11-106,9607,0506,9406,97046,5002,323.33
2021-11-097,0007,0506,9306,96040,4002,320
2021-11-087,0607,0906,9207,00052,4002,333.33
2021-11-057,0707,1207,0007,06039,7002,353.33
2021-11-047,0307,1406,9807,14099,8002,380
2021-11-027,0507,1406,9907,01071,5002,336.67
2021-11-016,9207,0506,8307,05099,6002,350
2021-10-296,9906,9906,7706,820127,3002,273.33
2021-10-286,6307,0706,4507,020153,2002,340
2021-10-276,6806,7506,5806,59044,7002,196.67
2021-10-266,7406,7806,6906,69024,0002,230
2021-10-256,5906,7106,5906,64035,7002,213.33
2021-10-226,4906,6506,4906,60037,4002,200
2021-10-216,5406,5806,4906,49023,7002,163.33
2021-10-206,4906,5806,4906,55033,3002,183.33
2021-10-196,5506,6006,5206,55060,5002,183.33
2021-10-186,5506,5606,4306,50046,4002,166.67
2021-10-156,3606,5006,3206,48059,1002,160
2021-10-146,2606,3706,2306,37032,1002,123.33
2021-10-136,2906,3206,2606,26039,1002,086.67
2021-10-126,1706,2606,1706,24040,8002,080
2021-10-116,2206,2606,1506,26029,5002,086.67
2021-10-086,1206,2506,1206,20040,4002,066.67
2021-10-076,1006,1406,0306,05052,3002,016.67
2021-10-066,0806,2706,0306,07072,5002,023.33
2021-10-056,0506,0805,9706,03044,0002,010
2021-10-046,2006,2206,1006,15053,3002,050
2021-10-016,1006,1406,0406,10062,1002,033.33
2021-09-306,2506,2906,1806,19067,5002,063.33
2021-09-296,1906,2406,1406,24048,7002,080
2021-09-286,5306,5306,2806,43061,3002,143.33
2021-09-276,6406,6906,4506,47036,7002,156.67
2021-09-246,5706,6406,5106,60060,4002,200
2021-09-226,5306,5506,4306,43060,9002,143.33
2021-09-216,5906,6506,5606,57050,1002,190
2021-09-176,7506,8006,6906,79053,8002,263.33
2021-09-166,8306,8306,7006,77046,2002,256.67
2021-09-156,8606,8806,7506,80046,7002,266.67
2021-09-146,9407,0006,8706,99058,8002,330
2021-09-136,8806,9006,8006,88030,2002,293.33
2021-09-106,7406,9006,7406,90073,2002,300
2021-09-096,6506,7706,6506,70044,1002,233.33
2021-09-086,6306,7506,6306,75036,2002,250
2021-09-076,7006,7706,6706,73049,1002,243.33
2021-09-066,6306,7006,6106,66045,8002,220
2021-09-036,6206,6806,5806,64043,7002,213.33
2021-09-026,4306,5206,4306,52046,4002,173.33
2021-09-016,4006,4506,3906,43022,8002,143.33
2021-08-316,3206,4506,3206,42047,4002,140
2021-08-306,3606,4306,3406,39038,4002,130
2021-08-276,3706,4406,3206,37030,9002,123.33
2021-08-266,3306,3406,2506,29025,0002,096.67
2021-08-256,3506,4206,3006,34029,4002,113.33
2021-08-246,2106,3706,2006,35031,2002,116.67
2021-08-236,3206,4206,2706,30035,1002,100
2021-08-206,2106,3406,2006,22041,2002,073.33
2021-08-196,3006,3806,2606,31026,8002,103.33
2021-08-186,2506,4406,2406,36060,3002,120
2021-08-176,2206,2806,1006,24061,7002,080
2021-08-166,4606,4606,1106,25074,6002,083.33
2021-08-136,4406,4706,3106,44049,9002,146.67
2021-08-126,7206,7506,4306,45069,1002,150
2021-08-116,6706,7506,5806,69085,5002,230
2021-08-106,6206,6606,5906,63045,1002,210
2021-08-066,5906,5906,5306,54025,7002,180
2021-08-056,5506,6406,5206,59048,8002,196.67
2021-08-046,5406,6606,4806,620108,1002,206.67
2021-08-036,3106,4606,2806,44047,1002,146.67
2021-08-026,2606,4206,2006,33047,5002,110
2021-07-306,4106,4406,1106,160106,9002,053.33
2021-07-296,3006,3706,0106,110114,0002,036.67
2021-07-286,4706,5306,3706,37036,2002,123.33
2021-07-276,4006,5106,4006,48056,4002,160
2021-07-266,3806,4306,3406,39036,3002,130
2021-07-216,2506,2506,1206,18067,2002,060
2021-07-206,1306,1906,1306,15033,0002,050
2021-07-196,1706,2506,1406,20035,5002,066.67
2021-07-166,1506,2906,1506,25037,4002,083.33
2021-07-156,2806,3006,1906,19023,5002,063.33
2021-07-146,1906,3406,1906,28039,2002,093.33
2021-07-136,2406,2706,1806,27045,5002,090
2021-07-126,2006,2406,1606,21046,7002,070
2021-07-096,0306,1205,9506,12077,5002,040
2021-07-086,2506,2806,1706,17049,5002,056.67
2021-07-076,2206,3406,2006,30036,1002,100
2021-07-066,3406,3506,3006,30019,6002,100
2021-07-056,1706,3306,1706,29044,1002,096.67
2021-07-026,1306,1606,1006,14027,6002,046.67
2021-07-016,0306,1506,0006,07064,3002,023.33
2021-06-306,0606,1005,9706,01081,3002,003.33
2021-06-296,1506,1806,0506,08084,3002,026.67
2021-06-286,2006,2506,2006,23035,8002,076.67
2021-06-256,2406,2906,2306,25045,1002,083.33
2021-06-246,1306,2106,1206,17063,8002,056.67
2021-06-236,2506,2906,2306,23023,2002,076.67
2021-06-226,2306,2806,2206,27036,2002,090
2021-06-216,1006,1306,0206,09058,3002,030
2021-06-186,3006,3306,2006,20071,8002,066.67
2021-06-176,2206,2306,1706,17035,9002,056.67
2021-06-166,2006,2906,2006,27037,2002,090
2021-06-156,2606,3406,2406,30033,6002,100
2021-06-146,1906,2906,1606,26033,9002,086.67
2021-06-116,3106,3106,1906,21069,0002,070
2021-06-106,3006,3206,2606,27048,2002,090
2021-06-096,3706,4106,3406,36062,6002,120
2021-06-086,2606,3306,2506,32050,3002,106.67
2021-06-076,2606,3106,2306,28067,0002,093.33
2021-06-046,1206,1706,1006,16047,8002,053.33
2021-06-036,1506,2206,1406,16047,3002,053.33
2021-06-026,1806,2506,1506,21054,2002,070
2021-06-016,1606,2306,1506,20072,3002,066.67
2021-05-316,1206,1706,1006,11070,8002,036.67
2021-05-286,0606,0706,0006,06057,0002,020
2021-05-275,9006,0005,9006,00088,3002,000
2021-05-265,9705,9805,9205,94037,3001,980
2021-05-255,9706,0405,9606,03036,8002,010
2021-05-245,8506,0305,8506,01035,5002,003.33
2021-05-215,8605,9105,8505,91028,9001,970
2021-05-205,8705,9505,8705,91031,6001,970
2021-05-195,8205,9205,8105,85056,2001,950
2021-05-185,7305,8405,7105,82047,3001,940
2021-05-175,7105,7805,6705,70041,5001,900
2021-05-145,7105,7905,6905,75062,2001,916.67
2021-05-135,6705,6905,6105,61068,0001,870
2021-05-125,7005,8205,6505,800134,2001,933.33
2021-05-116,0906,1005,8105,840156,4001,946.67
2021-05-106,1006,1306,0506,13039,3002,043.33
2021-05-076,1206,1306,0606,10061,3002,033.33
2021-05-066,1306,1606,0406,090109,4002,030
2021-04-306,0906,1506,0606,07073,9002,023.33
2021-04-286,1006,1006,0306,04075,1002,013.33
2021-04-276,0206,0505,9806,02036,8002,006.67
2021-04-266,0806,1306,0306,05050,0002,016.67
2021-04-236,0106,0405,9505,98074,0001,993.33
2021-04-226,0306,0606,0106,05050,5002,016.67
2021-04-215,9105,9905,8805,93083,2001,976.67
2021-04-205,9005,9405,8605,91055,8001,970
2021-04-195,9006,0005,9005,96059,4001,986.67
2021-04-165,9005,9005,8005,86054,6001,953.33
2021-04-155,9105,9605,9005,90016,4001,966.67
2021-04-145,8905,9805,8705,95015,4001,983.33
2021-04-135,9505,9905,9305,93033,1001,976.67
2021-04-125,9005,9705,9005,97040,0001,990
2021-04-095,8905,9105,8305,85058,9001,950
2021-04-085,9505,9705,8205,83045,5001,943.33
2021-04-075,9105,9805,8705,96055,7001,986.67
2021-04-066,0006,0605,8805,92041,0001,973.33
2021-04-056,1006,1006,0206,05032,8002,016.67
2021-04-026,1306,1606,0706,08047,1002,026.67
2021-04-016,1106,1106,0106,04061,4002,013.33
2021-03-316,1406,1706,0706,11059,1002,036.67
2021-03-306,1806,2106,1206,14078,1002,046.67
2021-03-296,1706,2106,0806,18090,9002,060
2021-03-266,2606,2806,1306,17059,1002,056.67
2021-03-256,2006,2706,1606,20063,4002,066.67
2021-03-246,1606,1906,1006,10098,2002,033.33
2021-03-236,3006,3306,2006,22079,7002,073.33
2021-03-226,1506,2206,1006,18086,6002,060
2021-03-196,0006,3106,0006,250166,9002,083.33
2021-03-186,0206,0505,9506,03077,7002,010
2021-03-175,9706,0405,9606,02041,1002,006.67
2021-03-165,9406,0805,9406,07071,6002,023.33
2021-03-155,9005,9705,8905,97056,8001,990
2021-03-125,8505,9405,8105,93075,9001,976.67
2021-03-115,7205,8205,7205,80060,0001,933.33
2021-03-105,7705,8305,7505,78055,0001,926.67
2021-03-095,7405,8805,7005,87067,8001,956.67
2021-03-085,6605,7805,6405,70044,4001,900
2021-03-055,6405,6805,5705,66064,6001,886.67
2021-03-045,5905,6905,5505,66050,1001,886.67
2021-03-035,6505,7305,6105,68038,7001,893.33
2021-03-025,7505,8205,6205,660162,2001,886.67
2021-03-015,6505,7705,6505,75068,5001,916.67
2021-02-265,6105,6105,5105,55064,3001,850
2021-02-255,6605,6705,6005,61066,7001,870
2021-02-245,7705,8205,6505,65076,0001,883.33
2021-02-225,7005,8905,7005,83094,2001,943.33
2021-02-195,6405,6805,6005,62062,9001,873.33
2021-02-185,6205,6905,5905,63073,4001,876.67
2021-02-175,5905,6305,5205,52059,7001,840
2021-02-165,5805,6205,5305,56068,1001,853.33
2021-02-155,6005,6305,5305,57041,6001,856.67
2021-02-125,5605,5905,4905,54056,8001,846.67
2021-02-105,5705,5805,5005,50047,4001,833.33
2021-02-095,5905,6105,5105,59069,6001,863.33
2021-02-085,5105,6205,5105,59085,7001,863.33
2021-02-055,5805,6005,5005,50081,9001,833.33
2021-02-045,5405,6205,5105,57062,4001,856.67
2021-02-035,5105,5705,4705,55063,7001,850
2021-02-025,4605,4905,4105,44037,0001,813.33
2021-02-015,4505,5005,4005,47049,5001,823.33
2021-01-295,4705,5405,4305,49082,1001,830
2021-01-285,2505,5205,2505,500119,3001,833.33
2021-01-275,2905,3805,2805,38055,0001,793.33
2021-01-265,2105,2705,2105,24025,9001,746.67
2021-01-255,2805,2805,2305,23038,6001,743.33
2021-01-225,1805,2605,1805,21051,3001,736.67
2021-01-215,0805,2805,0805,27095,0001,756.67
2021-01-205,1405,1605,0805,11098,8001,703.33
2021-01-195,2605,2605,0605,06087,9001,686.67
2021-01-185,1405,2405,1405,23039,0001,743.33
2021-01-155,2905,3105,1405,14097,6001,713.33
2021-01-145,1905,3205,1905,29063,3001,763.33
2021-01-135,2205,2905,2105,25090,6001,750
2021-01-125,3005,3405,2505,320100,0001,773.33
2021-01-085,3605,4405,3605,39089,5001,796.67
2021-01-075,3305,4205,3205,34075,4001,780
2021-01-065,3505,3605,2505,30065,8001,766.67
2021-01-055,4205,4505,3605,36066,9001,786.67
2021-01-045,3005,3605,2705,36060,1001,786.67

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