1. HOME >
  2. 株価時系列 >
  3. 9744 >
  4. 2022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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,4232,4332,3852,39695,9002,396
2022-12-292,3952,4172,3872,408104,9002,408
2022-12-282,3982,4082,3852,40483,3002,404
2022-12-272,4232,4292,4002,41266,9002,412
2022-12-262,3772,4082,3722,40084,2002,400
2022-12-232,3762,3842,3542,368231,6002,368
2022-12-222,3342,4052,3152,380322,0002,380
2022-12-212,3622,3672,3112,327369,1002,327
2022-12-202,4502,4532,3532,376293,8002,376
2022-12-192,4552,4712,4482,457185,7002,457
2022-12-162,4742,4942,4582,469238,1002,469
2022-12-152,4982,5162,4892,491165,8002,491
2022-12-142,4992,5092,4812,499246,1002,499
2022-12-132,5112,5512,4972,499182,7002,499
2022-12-122,4802,5162,4692,506146,3002,506
2022-12-092,4442,4912,4332,480343,9002,480
2022-12-082,5152,5152,4472,453396,6002,453
2022-12-072,5542,5542,5232,523174,6002,523
2022-12-062,5442,5682,5422,561146,7002,561
2022-12-052,5532,5652,5412,562233,9002,562
2022-12-022,5562,5562,5092,529205,4002,529
2022-12-012,5752,5812,5482,562202,6002,562
2022-11-302,6072,6102,5402,548332,9002,548
2022-11-292,5882,6122,5692,607146,2002,607
2022-11-282,5922,6002,5662,588180,3002,588
2022-11-252,6002,6132,5852,607151,4002,607
2022-11-242,5902,6112,5812,587177,9002,587
2022-11-222,5302,5502,5252,550247,5002,550
2022-11-212,4902,5072,4752,505171,1002,505
2022-11-182,4982,5012,4742,490179,4002,490
2022-11-172,4752,5072,4752,501171,4002,501
2022-11-162,4492,4882,4272,469212,2002,469
2022-11-152,4382,4472,4082,444289,4002,444
2022-11-142,5392,5432,4482,454375,8002,454
2022-11-112,5902,5922,5592,572216,5002,572
2022-11-102,5252,5312,5112,521187,4002,521
2022-11-092,5802,5852,5392,546200,7002,546
2022-11-082,5542,5652,5322,560218,1002,560
2022-11-072,5492,5762,5292,538351,5002,538
2022-11-042,5442,5632,4972,514372,6002,514
2022-11-022,5992,6142,5732,584333,5002,584
2022-11-012,5172,5922,5052,589429,9002,589
2022-10-312,5002,5122,4912,509388,7002,509
2022-10-282,4252,4992,4232,492922,7002,492
2022-10-272,4692,5042,4542,473460,0002,473
2022-10-262,4382,4852,4312,472363,9002,472
2022-10-252,4332,4372,3982,420227,2002,420
2022-10-242,4422,4652,4262,430174,5002,430
2022-10-212,4172,4242,4102,413154,5002,413
2022-10-202,4052,4302,4052,425199,2002,425
2022-10-192,4092,4402,4092,428178,3002,428
2022-10-182,4372,4372,3922,403142,7002,403
2022-10-172,3832,3992,3792,391197,0002,391
2022-10-142,4252,4282,3992,404212,8002,404
2022-10-132,4182,4182,3782,381219,4002,381
2022-10-122,4082,4342,4032,416228,1002,416
2022-10-112,4462,4682,4162,421284,5002,421
2022-10-072,4412,4902,4352,463348,9002,463
2022-10-062,4302,4992,4222,466375,1002,466
2022-10-052,4502,4562,4342,443380,3002,443
2022-10-042,3692,4152,3662,410328,5002,410
2022-10-032,2942,3292,2612,321327,0002,321
2022-09-302,2662,3162,2602,294295,7002,294
2022-09-292,2902,3062,2662,287303,9002,287
2022-09-282,2892,3022,2662,289286,7002,289
2022-09-272,3282,3282,2872,290369,8002,290
2022-09-262,3302,3492,3152,320323,6002,320
2022-09-222,3682,3902,3622,370235,6002,370
2022-09-212,3552,3932,3542,386246,9002,386
2022-09-202,3442,3822,3442,380315,2002,380
2022-09-162,3252,3602,3242,331404,0002,331
2022-09-152,3722,3722,3372,347104,0002,347
2022-09-142,3502,3682,3172,360196,7002,360
2022-09-132,4052,4182,3932,400185,9002,400
2022-09-122,3792,4002,3672,391195,4002,391
2022-09-092,3082,3742,3082,352433,3002,352
2022-09-082,3822,3972,3492,358363,4002,358
2022-09-072,3562,3602,3182,338307,9002,338
2022-09-062,4032,4112,3712,379163,3002,379
2022-09-052,3862,4042,3762,396245,8002,396
2022-09-022,4092,4252,3862,414242,3002,414
2022-09-012,4252,4392,4152,420209,2002,420
2022-08-312,4102,4592,4102,457400,6002,457
2022-08-302,4382,4502,4212,448209,4002,448
2022-08-292,4092,4422,4052,436205,8002,436
2022-08-262,4882,5012,4832,483150,9002,483
2022-08-252,4982,5082,4792,500150,6002,500
2022-08-242,4962,4972,4712,492177,4002,492
2022-08-232,4962,5072,4822,503201,6002,503
2022-08-222,4642,5242,4562,522226,4002,522
2022-08-192,5282,5332,5032,512155,7002,512
2022-08-182,5022,5052,4802,501182,6002,501
2022-08-172,5282,5322,4982,531213,0002,531
2022-08-162,5622,5622,4962,528274,2002,528
2022-08-152,5962,5962,5512,564264,7002,564
2022-08-122,6272,6822,5962,615302,9002,615
2022-08-102,6202,6222,5922,604215,1002,604
2022-08-092,5992,6112,5802,590254,6002,590
2022-08-082,5802,5872,5552,576199,9002,576
2022-08-052,5762,6112,5722,601286,7002,601
2022-08-042,5502,5882,5252,575444,7002,575
2022-08-032,5062,5382,5042,519174,6002,519
2022-08-022,4642,5032,4442,495254,2002,495
2022-08-012,5102,5192,4772,514241,9002,514
2022-07-292,5362,5392,4932,501309,2002,501
2022-07-282,4012,5022,3622,489542,0002,489
2022-07-272,3982,4102,3822,394146,3002,394
2022-07-262,3852,3912,3602,388123,1002,388
2022-07-252,4182,4182,3792,389214,9002,389
2022-07-222,3222,4032,3222,393336,7002,393
2022-07-212,3162,3592,3162,352180,5002,352
2022-07-202,3422,3732,3262,355191,5002,355
2022-07-192,3172,3172,2782,297235,5002,297
2022-07-152,3242,3492,3132,328129,9002,328
2022-07-142,3022,3282,2942,31667,9002,316
2022-07-132,2812,3212,2812,296100,7002,296
2022-07-122,3352,3352,2762,287134,7002,287
2022-07-112,3292,3592,3172,345152,8002,345
2022-07-082,2972,3422,2962,307266,0002,307
2022-07-072,2912,2992,2542,287121,6002,287
2022-07-062,2402,2642,2392,251161,7002,251
2022-07-052,2272,2722,2222,264263,5002,264
2022-07-042,1822,2302,1822,227245,0002,227
2022-07-012,1792,1942,1572,166287,8002,166
2022-06-302,1852,2012,1722,187245,5002,187
2022-06-292,2392,2392,1702,187293,3002,187
2022-06-286,6906,7406,6506,71051,0002,236.67
2022-06-276,8206,8206,6906,74032,6002,246.67
2022-06-246,6506,7506,6106,72041,9002,240
2022-06-236,5406,6406,5306,59052,2002,196.67
2022-06-226,6206,6506,4706,47039,6002,156.67
2022-06-216,5106,6106,4706,53052,3002,176.67
2022-06-206,3606,4506,3306,41056,0002,136.67
2022-06-176,4006,4206,3306,36057,5002,120
2022-06-166,6606,7306,5106,52039,9002,173.33
2022-06-156,6106,6406,5106,52040,3002,173.33
2022-06-146,6306,6606,5406,62045,3002,206.67
2022-06-136,7506,8106,7406,78032,2002,260
2022-06-107,0507,0506,8706,90067,9002,300
2022-06-097,0107,1006,9907,06051,7002,353.33
2022-06-087,1307,1707,0307,07068,4002,356.67
2022-06-077,1007,1507,0307,09052,8002,363.33
2022-06-067,0107,1107,0007,08032,0002,360
2022-06-037,0107,1006,9907,08082,2002,360
2022-06-026,9306,9606,8406,93061,0002,310
2022-06-016,9506,9606,8906,93047,0002,310
2022-05-316,9306,9706,8106,910154,6002,303.33
2022-05-306,9707,0906,9407,030111,0002,343.33
2022-05-276,8906,9206,8506,88039,9002,293.33
2022-05-266,8306,9506,8306,89035,4002,296.67
2022-05-256,8506,9106,8206,84056,0002,280
2022-05-246,8006,8506,7606,80057,2002,266.67
2022-05-236,7306,8506,7106,81051,6002,270
2022-05-206,4806,6006,4706,59051,5002,196.67
2022-05-196,5306,6006,5006,58056,9002,193.33
2022-05-186,7606,7806,6306,69026,4002,230
2022-05-176,8406,8806,7306,75065,5002,250
2022-05-166,8006,8006,6706,75043,3002,250
2022-05-136,4806,7906,4206,700110,6002,233.33
2022-05-126,2406,6506,0306,410259,2002,136.67
2022-05-116,2306,3406,2006,30090,5002,100
2022-05-106,3906,4006,2706,33070,5002,110
2022-05-096,5106,6106,4106,43072,2002,143.33
2022-05-066,7806,8206,6906,70098,2002,233.33
2022-05-026,9707,0206,9406,98032,4002,326.67
2022-04-286,7606,9406,7606,92066,1002,306.67
2022-04-276,7706,8506,7606,80079,3002,266.67
2022-04-266,8106,9306,7806,89052,1002,296.67
2022-04-256,8006,8706,7706,80032,2002,266.67
2022-04-226,8906,9306,8306,90047,1002,300
2022-04-216,9407,0406,9407,01080,2002,336.67
2022-04-206,8006,8906,7706,88064,0002,293.33
2022-04-196,8206,8206,6806,73045,9002,243.33
2022-04-186,7106,7506,6106,72031,4002,240
2022-04-156,7406,8006,7206,74032,1002,246.67
2022-04-146,7706,8206,7206,79044,1002,263.33
2022-04-136,4806,6806,4606,68080,6002,226.67
2022-04-126,6906,7506,5506,58076,7002,193.33
2022-04-116,9506,9706,6506,71075,8002,236.67
2022-04-086,9007,1006,8807,030116,5002,343.33
2022-04-076,8906,8906,8006,86065,1002,286.67
2022-04-066,8906,9306,8206,91057,5002,303.33
2022-04-056,8006,9006,7706,89078,4002,296.67
2022-04-046,6606,7906,6606,74051,0002,246.67
2022-04-016,6106,6906,5106,66052,5002,220
2022-03-316,7306,7606,6506,65052,3002,216.67
2022-03-306,9106,9106,7506,83057,6002,276.67
2022-03-296,9106,9506,8106,850111,5002,283.33
2022-03-286,9206,9906,9006,91064,4002,303.33
2022-03-256,9006,9206,8206,84057,6002,280
2022-03-246,6806,7506,6706,75058,8002,250
2022-03-236,7606,7906,7106,74063,2002,246.67
2022-03-226,6006,6606,5706,66085,8002,220
2022-03-186,6006,6406,5606,62060,9002,206.67
2022-03-176,6506,6906,5606,64063,4002,213.33
2022-03-166,5306,5606,5106,51064,6002,170
2022-03-156,3606,4906,3406,46052,0002,153.33
2022-03-146,3506,4706,3106,38063,6002,126.67
2022-03-116,4506,4906,3406,38073,7002,126.67
2022-03-106,4006,5506,3806,55081,6002,183.33
2022-03-096,4406,5806,4406,48072,4002,160
2022-03-086,4506,6006,4306,44087,6002,146.67
2022-03-076,5106,5606,4406,52093,8002,173.33
2022-03-046,8006,8006,7106,73079,4002,243.33
2022-03-036,6706,8306,6706,77049,7002,256.67
2022-03-026,6406,6606,6006,64059,7002,213.33
2022-03-016,8406,8806,7606,78053,3002,260
2022-02-286,7606,8306,6906,74086,3002,246.67
2022-02-256,9006,9506,8206,870103,7002,290
2022-02-246,9206,9706,8606,97071,6002,323.33
2022-02-226,8506,9806,8506,96046,6002,320
2022-02-216,8606,9906,8606,95040,3002,316.67
2022-02-186,8806,9506,8406,94061,9002,313.33
2022-02-177,0007,0206,9206,97070,1002,323.33
2022-02-167,0407,0706,9507,00065,4002,333.33
2022-02-156,8806,9206,8206,88095,9002,293.33
2022-02-146,9406,9806,9106,97060,4002,323.33
2022-02-107,0007,0306,9206,98076,4002,326.67
2022-02-096,8406,9006,8006,86081,7002,286.67
2022-02-086,7806,8406,7406,80070,4002,266.67
2022-02-076,6806,7206,6306,70063,1002,233.33
2022-02-046,6306,7706,5606,73074,8002,243.33
2022-02-036,5906,6506,5406,59084,8002,196.67
2022-02-026,7206,8006,6506,700122,0002,233.33
2022-02-016,6906,7806,5606,59070,0002,196.67
2022-01-316,5506,7206,5006,68070,1002,226.67
2022-01-286,3506,5006,2406,390115,5002,130
2022-01-276,3906,4206,1206,270139,2002,090
2022-01-266,3906,4706,3606,37058,3002,123.33
2022-01-256,6106,6106,3006,390105,3002,130
2022-01-246,5806,7106,5306,69062,7002,230
2022-01-216,5306,5906,4906,58034,1002,193.33
2022-01-206,4506,6006,4306,56047,0002,186.67
2022-01-196,5406,6506,4406,48078,5002,160
2022-01-186,7006,7506,5906,64054,6002,213.33
2022-01-176,7306,7306,6106,64080,7002,213.33
2022-01-146,6706,7506,5806,70061,1002,233.33
2022-01-136,7106,7206,6606,67034,2002,223.33
2022-01-126,7406,7706,6906,74048,0002,246.67
2022-01-116,6606,6806,6006,66054,0002,220
2022-01-076,6406,7206,6206,65064,4002,216.67
2022-01-066,7006,7506,6306,63065,2002,210
2022-01-056,8106,8606,7406,74066,8002,246.67
2022-01-046,8606,8606,7106,83055,5002,276.67

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