1. HOME >
  2. 株価時系列 >
  3. 9744 >
  4. 2023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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,8182,8322,8082,827149,9002,827
2023-12-282,8082,8332,795.52,825.5132,1002,825.50
2023-12-272,8252,836.52,803.52,832.5138,0002,832.50
2023-12-262,8302,830.52,791.52,80595,7002,805
2023-12-252,8302,8312,7952,817.5115,5002,817.50
2023-12-222,7862,812.52,784.52,808218,5002,808
2023-12-212,790.52,794.52,771.52,786238,8002,786
2023-12-202,800.52,864.52,800.52,829.5251,4002,829.50
2023-12-192,7452,801.52,7452,795.5272,9002,795.50
2023-12-182,7152,7402,6852,739.5297,8002,739.50
2023-12-152,7312,7522,703.52,738439,7002,738
2023-12-142,771.52,7922,707.52,751.5534,5002,751.50
2023-12-132,828.52,846.52,810.52,821.5264,1002,821.50
2023-12-122,857.52,8662,8072,811250,1002,811
2023-12-112,781.52,8202,781.52,820357,4002,820
2023-12-082,748.52,8272,748.52,769464,7002,769
2023-12-072,8122,821.52,766.52,767425,3002,767
2023-12-062,8302,873.52,8252,862225,4002,862
2023-12-052,8762,886.52,842.52,843183,6002,843
2023-12-042,8702,897.52,8402,897.5159,7002,897.50
2023-12-012,862.52,9012,857.52,890187,6002,890
2023-11-302,852.52,871.52,8492,867.5220,3002,867.50
2023-11-292,8512,8822,8512,870.5200,8002,870.50
2023-11-282,880.52,9002,8782,884.5179,1002,884.50
2023-11-272,890.52,9182,8842,894.5134,2002,894.50
2023-11-242,920.52,920.52,8702,882302,9002,882
2023-11-222,8732,9232,863.52,904.5177,0002,904.50
2023-11-212,910.52,910.52,8712,890.5157,6002,890.50
2023-11-202,931.52,9382,884.52,894.5170,8002,894.50
2023-11-172,9002,931.52,8922,931.5196,1002,931.50
2023-11-162,8522,8872,8362,879.5192,2002,879.50
2023-11-152,8282,888.52,8062,888.5277,4002,888.50
2023-11-142,7602,7952,7492,757408,2002,757
2023-11-132,8142,8342,7742,810258,3002,810
2023-11-102,7602,869.52,7602,864317,3002,864
2023-11-092,736.52,7982,7052,784252,3002,784
2023-11-082,7312,751.52,7192,728235,1002,728
2023-11-072,752.52,7722,7142,714205,2002,714
2023-11-062,744.52,7752,7312,762.5243,7002,762.50
2023-11-022,726.52,7362,6882,700178,6002,700
2023-11-012,6892,7202,6812,695.5215,9002,695.50
2023-10-312,620.52,642.52,600.52,639321,7002,639
2023-10-302,5542,5962,531.52,588.5866,0002,588.50
2023-10-272,5412,560.52,5222,560.5363,4002,560.50
2023-10-262,5312,5602,511.52,523.5254,2002,523.50
2023-10-252,6082,6202,5742,576195,2002,576
2023-10-242,5432,5972,5202,590.5183,1002,590.50
2023-10-232,572.52,5752,5202,530266,0002,530
2023-10-202,5852,602.52,5592,586.5111,7002,586.50
2023-10-192,5672,6222,5502,604.5240,0002,604.50
2023-10-182,688.52,688.52,586.52,612.5363,3002,612.50
2023-10-172,6492,712.52,647.52,700335,4002,700
2023-10-162,613.52,641.52,6012,610.5217,0002,610.50
2023-10-132,6522,6562,6352,650227,5002,650
2023-10-122,610.52,677.52,606.52,674.5182,4002,674.50
2023-10-112,653.52,653.52,596.52,603151,6002,603
2023-10-102,6412,6522,6252,646249,6002,646
2023-10-062,631.52,6402,614.52,623.5170,3002,623.50
2023-10-052,592.52,629.52,5822,623214,7002,623
2023-10-042,638.52,643.52,5782,583291,3002,583
2023-10-032,690.52,700.52,6332,650259,5002,650
2023-10-022,7092,738.52,6812,689253,4002,689
2023-09-292,717.52,7242,676.52,704417,5002,704
2023-09-282,6802,714.52,664.52,690328,8002,690
2023-09-272,6582,711.52,6512,707.5305,1002,707.50
2023-09-262,666.52,7042,6602,673.5261,1002,673.50
2023-09-252,6482,666.52,6362,655187,5002,655
2023-09-222,5912,644.52,5912,625225,3002,625
2023-09-212,6222,642.52,6072,625255,7002,625
2023-09-202,6052,647.52,6032,631238,8002,631
2023-09-192,588.52,599.52,5642,586.5217,8002,586.50
2023-09-152,600.52,6062,5812,593258,2002,593
2023-09-142,5962,600.52,5682,587.5168,1002,587.50
2023-09-132,5912,6052,580.52,583.5172,2002,583.50
2023-09-122,5662,585.52,563.52,56980,5002,569
2023-09-112,5952,599.52,542.52,55699,7002,556
2023-09-082,5882,6042,550.52,573.5201,5002,573.50
2023-09-072,6142,6302,6002,613.5164,0002,613.50
2023-09-062,6182,6352,6072,631136,1002,631
2023-09-052,609.52,624.52,6002,622132,9002,622
2023-09-042,5972,619.52,590.52,609.5140,1002,609.50
2023-09-012,5542,6012,5512,593134,1002,593
2023-08-312,5482,5582,5292,551.5185,1002,551.50
2023-08-302,5462,581.52,5402,566.5186,9002,566.50
2023-08-292,5362,550.52,5292,538136,3002,538
2023-08-282,5442,5602,5292,544112,6002,544
2023-08-252,490.52,536.52,471.52,523184,6002,523
2023-08-242,491.52,5152,4832,505121,1002,505
2023-08-232,4662,4832,460.52,483112,7002,483
2023-08-222,4832,484.52,4522,472184,3002,472
2023-08-212,519.52,521.52,479.52,479.5253,2002,479.50
2023-08-182,5432,5432,490.52,524.558,6002,524.50
2023-08-172,592.52,6142,5582,575.5392,5002,575.50
2023-08-162,5542,595.52,550.52,580.5249,3002,580.50
2023-08-152,542.52,5702,524.52,560231,7002,560
2023-08-142,5352,552.52,509.52,520.5208,0002,520.50
2023-08-102,514.52,529.52,485.52,526130,1002,526
2023-08-092,5012,509.52,4772,505.5102,1002,505.50
2023-08-082,488.52,5122,485.52,509175,9002,509
2023-08-072,433.52,4812,431.52,479187,3002,479
2023-08-042,4592,4892,4532,460.5239,7002,460.50
2023-08-032,5012,518.52,464.52,472.5210,8002,472.50
2023-08-022,5262,5412,5142,520.5176,4002,520.50
2023-08-012,593.52,593.52,550.52,563153,6002,563
2023-07-312,5632,594.52,5452,587.5364,5002,587.50
2023-07-282,4882,568.52,4702,521338,0002,521
2023-07-272,514.52,5362,491.52,523.5271,4002,523.50
2023-07-262,499.52,527.52,477.52,526.5323,5002,526.50
2023-07-252,524.52,531.52,5022,510387,4002,510
2023-07-242,4652,4832,4552,474.5190,3002,474.50
2023-07-212,4332,4452,425.52,434158,8002,434
2023-07-202,4612,465.52,440.52,448.5207,8002,448.50
2023-07-192,4502,4522,4222,449231,1002,449
2023-07-182,423.52,443.52,4202,436.5151,6002,436.50
2023-07-142,403.52,4262,3992,413183,8002,413
2023-07-132,377.52,421.52,377.52,416.5260,9002,416.50
2023-07-122,418.52,419.52,3582,358218,7002,358
2023-07-112,4162,429.52,3972,410237,2002,410
2023-07-102,4162,426.52,4032,408.5244,6002,408.50
2023-07-072,4052,443.52,3922,413.5241,3002,413.50
2023-07-062,390.52,419.52,3732,413.5246,0002,413.50
2023-07-052,413.52,428.52,4002,415136,2002,415
2023-07-042,4402,443.52,420.52,438.5171,9002,438.50
2023-07-032,4852,491.52,455.52,472150,2002,472
2023-06-302,4832,4842,4432,474232,0002,474
2023-06-292,4922,516.52,476.52,483174,1002,483
2023-06-282,430.52,489.52,428.52,487.5357,1002,487.50
2023-06-272,4232,423.52,3902,413151,7002,413
2023-06-262,4302,436.52,406.52,423154,6002,423
2023-06-232,5252,5252,4182,430201,3002,430
2023-06-222,5032,523.52,4982,508161,9002,508
2023-06-212,4832,5192,472.52,510.5162,0002,510.50
2023-06-202,4992,4992,4552,479194,3002,479
2023-06-192,5282,5382,507.52,525.5224,9002,525.50
2023-06-162,495.52,5172,4772,515419,0002,515
2023-06-152,481.52,508.52,4762,490257,4002,490
2023-06-142,478.52,4872,462.52,474200,0002,474
2023-06-132,440.52,457.52,413.52,449.5218,2002,449.50
2023-06-122,379.52,4222,377.52,421177,1002,421
2023-06-092,353.52,382.52,340.52,373.5361,9002,373.50
2023-06-082,379.52,393.52,345.52,356177,6002,356
2023-06-072,412.52,4352,376.52,384.5232,3002,384.50
2023-06-062,3872,396.52,351.52,393148,7002,393
2023-06-052,4202,4242,3732,387149,2002,387
2023-06-022,3182,3842,3102,375232,8002,375
2023-06-012,3182,3262,3022,318150,3002,318
2023-05-312,3262,3392,3112,319322,2002,319
2023-05-302,3222,3322,3052,31180,7002,311
2023-05-292,3402,3472,3212,330117,5002,330
2023-05-262,3482,3572,3142,316198,7002,316
2023-05-252,3542,3842,3432,363172,3002,363
2023-05-242,3832,3832,3502,353141,7002,353
2023-05-232,4192,4212,3802,386216,2002,386
2023-05-222,3982,4112,3852,404248,6002,404
2023-05-192,3462,3982,3462,383266,2002,383
2023-05-182,3252,3352,3012,332219,3002,332
2023-05-172,3012,3082,2792,302209,2002,302
2023-05-162,2892,3112,2862,301196,2002,301
2023-05-152,3062,3272,2912,295166,1002,295
2023-05-122,2852,2962,2362,284287,2002,284
2023-05-112,2522,3012,2412,273415,0002,273
2023-05-102,2772,2772,2392,251347,4002,251
2023-05-092,2852,2962,2762,279295,1002,279
2023-05-082,2552,2772,2552,270319,0002,270
2023-05-022,2982,2982,2602,279264,2002,279
2023-05-012,2962,3082,2892,296221,2002,296
2023-04-282,2882,2942,2762,291254,8002,291
2023-04-272,2702,2762,2502,266425,7002,266
2023-04-262,3232,3232,2812,284254,8002,284
2023-04-252,3302,3522,3292,335179,0002,335
2023-04-242,3252,3292,3162,323150,4002,323
2023-04-212,3172,3322,3132,320216,1002,320
2023-04-202,2872,3222,2762,317167,9002,317
2023-04-192,3012,3032,2752,297221,9002,297
2023-04-182,3202,3272,2942,297229,7002,297
2023-04-172,3252,3372,3102,328199,8002,328
2023-04-142,3152,3242,3052,320205,0002,320
2023-04-132,2882,2982,2812,293176,9002,293
2023-04-122,2402,2812,2402,275203,9002,275
2023-04-112,2222,2452,2222,225132,2002,225
2023-04-102,2422,2432,2012,217142,3002,217
2023-04-072,2372,2422,2282,234132,1002,234
2023-04-062,2152,2322,2032,221211,9002,221
2023-04-052,2722,2732,2292,239273,3002,239
2023-04-042,3322,3382,2972,305369,3002,305
2023-04-032,3822,3822,3452,363205,2002,363
2023-03-312,3662,3852,3532,364162,0002,364
2023-03-302,3642,3642,3372,353121,6002,353
2023-03-292,3632,3972,3512,388217,9002,388
2023-03-282,3612,3642,3412,346150,6002,346
2023-03-272,3542,3672,3382,356114,6002,356
2023-03-242,3182,3302,3072,327137,8002,327
2023-03-232,2902,3252,2802,322117,7002,322
2023-03-222,3382,3382,2952,309129,8002,309
2023-03-202,3372,3462,2892,293128,2002,293
2023-03-172,3482,3582,3322,351236,9002,351
2023-03-162,3132,3292,3022,325132,0002,325
2023-03-152,3502,3782,3392,363199,6002,363
2023-03-142,3712,3822,3142,326269,8002,326
2023-03-132,4362,4502,4062,429140,4002,429
2023-03-102,4682,4742,4462,459180,5002,459
2023-03-092,4862,5052,4832,496107,6002,496
2023-03-082,4782,5032,4742,479106,7002,479
2023-03-072,4482,5032,4462,488157,0002,488
2023-03-062,4342,4562,4202,450136,6002,450
2023-03-032,4302,4482,4072,427210,9002,427
2023-03-022,4272,4502,3902,403238,7002,403
2023-03-012,4452,4492,4142,435200,9002,435
2023-02-282,4202,4502,4172,440174,6002,440
2023-02-272,3882,4142,3782,413149,4002,413
2023-02-242,3762,4102,3712,407143,8002,407
2023-02-222,3852,3922,3412,368158,0002,368
2023-02-212,4272,4412,4002,407142,7002,407
2023-02-202,4192,4402,4092,431106,3002,431
2023-02-172,4422,4422,4022,407223,0002,407
2023-02-162,4602,4792,4602,47286,5002,472
2023-02-152,4932,4992,4402,447113,3002,447
2023-02-142,4792,4912,4622,48466,6002,484
2023-02-132,4812,4962,4452,46191,9002,461
2023-02-102,4562,4892,4512,482135,6002,482
2023-02-092,4622,4802,4592,47386,4002,473
2023-02-082,4432,4672,4292,466109,9002,466
2023-02-072,4482,4542,4372,442230,1002,442
2023-02-062,4212,4332,3972,430225,3002,430
2023-02-032,4112,4182,3912,407204,7002,407
2023-02-022,4452,4452,4072,432234,5002,432
2023-02-012,4452,4812,4402,446136,6002,446
2023-01-312,4792,4792,4282,435235,0002,435
2023-01-302,4502,4822,4402,459218,8002,459
2023-01-272,4612,4702,4442,452166,7002,452
2023-01-262,5032,5112,4692,477118,8002,477
2023-01-252,4832,5152,4712,507138,1002,507
2023-01-242,4782,4932,4772,486123,6002,486
2023-01-232,4762,4902,4552,477221,1002,477
2023-01-202,4442,4592,4352,459166,2002,459
2023-01-192,4242,4602,4152,449199,2002,449
2023-01-182,4172,4602,4032,429103,9002,429
2023-01-172,3972,4172,3912,403123,6002,403
2023-01-162,3972,4292,3812,400139,8002,400
2023-01-132,4202,4322,3982,409251,0002,409
2023-01-122,4322,4432,4082,416247,8002,416
2023-01-112,3902,4062,3792,398256,5002,398
2023-01-102,3582,3782,3402,352211,0002,352
2023-01-062,3682,3732,3472,358153,9002,358
2023-01-052,3352,3812,3302,372193,1002,372
2023-01-042,3932,3932,3522,356226,7002,356

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