KabuInsight

メイテックグループホールディングス

9744
プライム/サービス業/MEITEC Group Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,300.03,333.03,292.03,310.0-3.0-0.09%433,800
2026-03-123,330.03,335.03,304.03,313.0-52.0-1.55%502,400
2026-03-113,389.03,409.03,364.03,365.0-13.0-0.38%363,200
2026-03-103,385.03,389.03,361.03,378.0+32.0+0.96%305,700
2026-03-093,304.03,356.03,300.03,346.0-28.0-0.83%507,300
2026-03-063,360.03,374.03,320.03,374.0+9.0+0.27%598,600
2026-03-053,406.03,415.03,360.03,365.0+13.0+0.39%417,500
2026-03-043,380.03,380.03,325.03,352.0-32.0-0.95%497,300
2026-03-033,438.03,438.03,380.03,384.0-54.0-1.57%441,800
2026-03-023,395.03,442.03,384.03,438.0-1.0-0.03%470,200
2026-02-273,418.03,439.03,391.03,439.0+49.0+1.45%541,500
2026-02-263,375.03,405.03,368.03,390.0+20.0+0.59%746,500
2026-02-253,365.03,376.03,350.03,370.0+30.0+0.90%378,800
2026-02-243,384.03,392.03,336.03,340.0-30.0-0.89%433,300
2026-02-203,376.03,376.03,351.03,370.0-6.0-0.18%293,700
2026-02-193,378.03,384.03,353.03,376.0+3.0+0.09%349,600
2026-02-183,403.03,403.03,370.03,373.0-5.0-0.15%321,400
2026-02-173,403.03,408.03,375.03,378.0-34.0-1.00%346,200
2026-02-163,432.03,442.03,400.03,412.0-10.0-0.29%471,400
2026-02-133,471.03,478.03,412.03,422.0-67.0-1.92%461,300
2026-02-123,548.03,560.03,486.03,489.0-75.0-2.10%466,700
2026-02-103,567.03,585.03,551.03,564.0+27.0+0.76%173,000
2026-02-093,555.03,558.03,513.03,537.0+42.0+1.20%211,500
2026-02-063,535.03,542.03,493.03,495.0-19.0-0.54%323,500
2026-02-053,530.03,547.03,509.03,514.0+14.0+0.40%273,300
2026-02-043,500.03,541.03,486.03,500.0-25.0-0.71%254,700
2026-02-033,490.03,535.03,485.03,525.0+42.0+1.21%246,400
2026-02-023,517.03,523.03,474.03,483.0+25.0+0.72%318,700
2026-01-303,480.03,483.03,430.03,458.0-16.0-0.46%416,600
2026-01-293,501.03,547.03,404.03,474.0-29.0-0.83%658,200
2026-01-283,583.03,586.03,503.03,503.0-109.0-3.02%364,200
2026-01-273,601.03,631.03,583.03,612.0+2.0+0.06%229,600
2026-01-263,638.03,644.03,610.03,610.0-53.0-1.45%182,500
2026-01-233,654.03,667.03,642.03,663.0+27.0+0.74%201,600
2026-01-223,628.03,653.03,625.03,636.0+18.0+0.50%224,200
2026-01-213,619.03,634.03,600.03,618.0-31.0-0.85%206,500
2026-01-203,668.03,674.03,649.03,649.0-28.0-0.76%260,400
2026-01-193,689.03,697.03,669.03,677.0-12.0-0.33%287,300
2026-01-163,673.03,701.03,670.03,689.0-10.0-0.27%227,200
2026-01-153,692.03,709.03,676.03,699.0+7.0+0.19%291,800
2026-01-143,677.03,718.03,670.03,692.0+15.0+0.41%297,700
2026-01-133,650.03,694.03,630.03,677.0+70.0+1.94%547,900
2026-01-093,582.03,607.03,582.03,607.0+25.0+0.70%231,600
2026-01-083,580.03,595.03,573.03,582.0-3.0-0.08%246,000
2026-01-073,575.03,599.03,557.03,585.0+7.0+0.20%320,800
2026-01-063,563.03,582.03,546.03,578.0+34.0+0.96%321,700
2026-01-053,546.03,558.03,515.03,544.0-2.0-0.06%397,300
2025-12-303,578.03,578.03,546.03,546.0-32.0-0.89%210,200
2025-12-293,579.03,579.03,552.03,578.0+13.0+0.36%238,500
2025-12-263,565.03,575.03,549.03,565.00.00.00%144,300
2025-12-253,555.03,574.03,540.03,565.0+3.0+0.08%158,000
2025-12-243,599.03,599.03,539.03,562.0-26.0-0.72%253,600
2025-12-233,562.03,608.03,558.03,588.0+28.0+0.79%225,300
2025-12-223,575.03,575.03,530.03,560.0+6.0+0.17%247,500
2025-12-193,545.03,571.03,535.03,554.0+18.0+0.51%307,600
2025-12-183,535.03,552.03,517.03,536.0+14.0+0.40%224,100
2025-12-173,515.03,530.03,504.03,522.0+1.0+0.03%221,900
2025-12-163,516.03,541.03,505.03,521.0+5.0+0.14%231,700
2025-12-153,491.03,525.03,474.03,516.0+50.0+1.44%233,900
2025-12-123,453.03,470.03,453.03,466.0+24.0+0.70%228,200
2025-12-113,488.03,492.03,437.03,442.0-7.0-0.20%184,500
2025-12-103,455.03,469.03,440.03,449.0+4.0+0.12%227,600
2025-12-093,436.03,446.03,412.03,445.0+9.0+0.26%187,200
2025-12-083,418.03,448.03,402.03,436.0+40.0+1.18%199,200
2025-12-053,456.03,465.03,394.03,396.0-60.0-1.74%301,300
2025-12-043,443.03,460.03,434.03,456.0+16.0+0.47%210,400
2025-12-033,435.03,452.03,403.03,440.0-15.0-0.43%399,200
2025-12-023,440.03,464.03,429.03,455.0+8.0+0.23%306,200
2025-12-013,465.03,482.03,438.03,447.0-18.0-0.52%298,500
2025-11-283,445.03,481.03,445.03,465.0+4.0+0.12%217,600
2025-11-273,467.03,476.03,452.03,461.0-6.0-0.17%224,000
2025-11-263,435.03,485.03,435.03,467.0+24.0+0.70%296,500
2025-11-253,460.03,467.03,427.03,443.0+2.0+0.06%357,800
2025-11-213,409.03,444.03,398.03,441.0+43.0+1.27%787,600
2025-11-203,375.03,401.03,360.03,398.0+71.0+2.13%605,200
2025-11-193,344.03,370.03,327.03,327.0-7.0-0.21%433,300
2025-11-183,365.03,369.03,322.03,334.0-31.0-0.92%428,700
2025-11-173,343.03,370.03,329.03,365.0+8.0+0.24%370,600
2025-11-143,331.03,357.03,325.03,357.0+26.0+0.78%385,300
2025-11-133,303.03,335.03,303.03,331.0+35.0+1.06%268,300
2025-11-123,281.03,324.03,280.03,296.0+34.0+1.04%303,900
2025-11-113,247.03,262.03,233.03,262.0+16.0+0.49%205,700
2025-11-103,228.03,246.03,215.03,246.0+35.0+1.09%285,400
2025-11-073,219.03,222.03,180.03,211.0+12.0+0.38%261,300
2025-11-063,162.03,203.03,159.03,199.0+37.0+1.17%411,300
2025-11-053,154.03,163.03,108.03,162.0+5.0+0.16%368,100
2025-11-043,147.03,168.03,134.03,157.0-4.0-0.13%422,000
2025-10-313,189.03,203.03,128.03,161.0-19.0-0.60%629,100
2025-10-303,061.03,269.03,060.03,180.0+120.0+3.92%654,000
2025-10-293,105.03,115.03,060.03,060.0-64.0-2.05%382,800
2025-10-283,159.03,180.03,105.03,124.0-61.0-1.92%415,200
2025-10-273,175.03,192.03,171.03,185.0+10.0+0.31%267,700
2025-10-243,147.03,181.03,146.03,175.0+29.0+0.92%256,700
2025-10-233,167.03,180.03,146.03,146.0-24.0-0.76%232,700
2025-10-223,140.03,173.03,140.03,170.0+32.0+1.02%270,600
2025-10-213,105.03,138.03,102.03,138.0+31.0+1.00%217,700
2025-10-203,121.03,134.03,104.03,107.0+16.0+0.52%195,600
2025-10-173,080.03,092.03,077.03,091.0+1.0+0.03%229,800
2025-10-163,108.03,114.03,086.03,090.0-21.0-0.68%293,500
2025-10-153,104.03,128.03,102.03,111.0+7.0+0.23%223,700
2025-10-143,098.03,124.03,073.03,104.0-28.0-0.89%386,200
2025-10-103,128.03,136.03,108.03,132.0-16.0-0.51%336,000
2025-10-093,160.03,169.03,136.03,148.0-22.0-0.69%238,400
2025-10-083,157.03,180.03,144.03,170.0+42.0+1.34%218,200
2025-10-073,150.03,163.03,128.03,128.0-25.0-0.79%301,800
2025-10-063,200.03,200.03,153.03,153.0+2.0+0.06%426,500
2025-10-033,130.03,153.03,127.03,151.0+15.0+0.48%251,400
2025-10-023,150.03,158.03,125.03,136.0-23.0-0.73%232,100
2025-10-013,178.03,185.03,133.03,159.0-33.0-1.03%353,700
2025-09-303,243.03,245.03,192.03,192.0-49.0-1.51%351,200
2025-09-293,270.03,284.03,239.03,241.0-113.0-3.37%326,500
2025-09-263,331.03,364.03,331.03,354.0+19.0+0.57%467,100
2025-09-253,313.03,345.03,310.03,335.0+13.0+0.39%346,100
2025-09-243,350.03,350.03,316.03,322.0-24.0-0.72%415,900
2025-09-223,346.03,359.03,338.03,346.0+6.0+0.18%175,800
2025-09-193,360.03,369.03,333.03,340.0-18.0-0.54%404,500
2025-09-183,345.03,367.03,334.03,358.0+16.0+0.48%164,700
2025-09-173,350.03,353.03,326.03,342.0-15.0-0.45%204,800
2025-09-163,342.03,367.03,342.03,357.0+10.0+0.30%170,400
2025-09-123,365.03,368.03,335.03,347.0——278,100

直近120営業日分を表示