Comparing Back to the side-by-side chart ↗
MEITEC Group Holdings Inc.（9744.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3367.00 | 3416.00 | 3362.00 | 3415.00 | +1.58% | 376,600 |
| 2026-10-15 | 3355.00 | 3380.00 | 3340.00 | 3362.00 | +0.33% | 357,400 |
| 2026-10-14 | 3307.00 | 3351.00 | 3282.00 | 3351.00 | +0.84% | 547,700 |
| 2026-10-13 | 3295.00 | 3333.00 | 3265.00 | 3323.00 | +1.78% | 598,100 |
| 2026-10-09 | 3274.00 | 3285.00 | 3252.00 | 3265.00 | +0.65% | 452,200 |
| 2026-10-08 | 3249.00 | 3250.00 | 3205.00 | 3244.00 | +1.06% | 593,300 |
| 2026-10-07 | 3211.00 | 3235.00 | 3208.00 | 3210.00 | -0.22% | 435,300 |
| 2026-10-06 | 3258.00 | 3260.00 | 3217.00 | 3217.00 | -0.49% | 578,200 |
| 2026-10-05 | 3271.00 | 3272.00 | 3212.00 | 3233.00 | -1.19% | 456,600 |
| 2026-10-02 | 3275.00 | 3299.00 | 3236.00 | 3272.00 | -0.09% | 745,000 |
| 2026-10-01 | 3282.00 | 3303.00 | 3228.00 | 3275.00 | -0.76% | 664,000 |
| 2026-09-30 | 3368.00 | 3380.00 | 3261.00 | 3300.00 | -2.02% | 1,111,800 |
| 2026-09-29 | 3393.00 | 3413.00 | 3356.00 | 3368.00 | -3.61% | 890,500 |
| 2026-09-28 | 3518.00 | 3526.00 | 3481.00 | 3494.00 | -0.26% | 685,000 |
| 2026-09-25 | 3480.00 | 3505.00 | 3468.00 | 3503.00 | +0.60% | 662,500 |
| 2026-09-24 | 3461.00 | 3492.00 | 3450.00 | 3482.00 | +0.40% | 499,900 |
| 2026-09-18 | 3472.00 | 3484.00 | 3445.00 | 3468.00 | -0.20% | 647,500 |
| 2026-09-17 | 3432.00 | 3479.00 | 3417.00 | 3475.00 | +1.34% | 418,500 |
| 2026-09-16 | 3399.00 | 3429.00 | 3393.00 | 3429.00 | +0.85% | 410,100 |
| 2026-09-15 | 3429.00 | 3434.00 | 3390.00 | 3400.00 | -0.21% | 509,500 |
| 2026-09-14 | 3325.00 | 3407.00 | 3315.00 | 3407.00 | +2.93% | 503,600 |
| 2026-09-11 | 3272.00 | 3310.00 | 3251.00 | 3310.00 | +0.46% | 465,200 |
| 2026-09-10 | 3260.00 | 3295.00 | 3251.00 | 3295.00 | +1.29% | 399,300 |
| 2026-09-09 | 3270.00 | 3283.00 | 3246.00 | 3253.00 | -1.36% | 346,500 |
| 2026-09-08 | 3338.00 | 3355.00 | 3297.00 | 3298.00 | -1.41% | 293,600 |
| 2026-09-07 | 3345.00 | 3356.00 | 3325.00 | 3345.00 | -0.15% | 373,600 |
| 2026-09-04 | 3330.00 | 3365.00 | 3323.00 | 3350.00 | +0.21% | 316,000 |
| 2026-09-03 | 3366.00 | 3370.00 | 3339.00 | 3343.00 | -0.86% | 331,400 |
| 2026-09-02 | 3381.00 | 3396.00 | 3366.00 | 3372.00 | -1.26% | 401,900 |
| 2026-09-01 | 3440.00 | 3458.00 | 3415.00 | 3415.00 | -0.23% | 373,000 |
| 2026-08-31 | 3423.00 | 3441.00 | 3411.00 | 3423.00 | +0.03% | 473,500 |
| 2026-08-28 | 3397.00 | 3429.00 | 3382.00 | 3422.00 | +1.09% | 595,700 |
| 2026-08-27 | 3373.00 | 3412.00 | 3362.00 | 3385.00 | +0.21% | 543,900 |
| 2026-08-26 | 3371.00 | 3385.00 | 3368.00 | 3378.00 | +0.36% | 297,100 |
| 2026-08-25 | 3376.00 | 3383.00 | 3357.00 | 3366.00 | +0.24% | 207,800 |
| 2026-08-24 | 3358.00 | 3372.00 | 3343.00 | 3358.00 | +0.57% | 244,100 |
| 2026-08-21 | 3340.00 | 3349.00 | 3327.00 | 3339.00 | +0.18% | 226,700 |
| 2026-08-20 | 3345.00 | 3357.00 | 3309.00 | 3333.00 | +0.39% | 261,300 |
| 2026-08-19 | 3330.00 | 3332.00 | 3296.00 | 3320.00 | +0.39% | 314,600 |
| 2026-08-18 | 3301.00 | 3320.00 | 3285.00 | 3307.00 | +0.06% | 251,800 |
| 2026-08-17 | 3350.00 | 3350.00 | 3305.00 | 3305.00 | -1.52% | 267,700 |
| 2026-08-14 | 3302.00 | 3360.00 | 3302.00 | 3356.00 | +0.48% | 236,500 |
| 2026-08-13 | 3340.00 | 3353.00 | 3318.00 | 3340.00 | -0.39% | 242,900 |
| 2026-08-12 | 3364.00 | 3364.00 | 3325.00 | 3353.00 | +0.87% | 340,400 |
| 2026-08-10 | 3349.00 | 3353.00 | 3287.00 | 3324.00 | +1.16% | 326,100 |
| 2026-08-07 | 3265.00 | 3287.00 | 3250.00 | 3286.00 | +1.64% | 333,200 |
| 2026-08-06 | 3230.00 | 3255.00 | 3202.00 | 3233.00 | -0.65% | 467,100 |
| 2026-08-05 | 3231.00 | 3272.00 | 3231.00 | 3254.00 | +0.12% | 269,100 |
| 2026-08-04 | 3302.00 | 3302.00 | 3236.00 | 3250.00 | -1.40% | 407,000 |
| 2026-08-03 | 3316.00 | 3331.00 | 3256.00 | 3296.00 | -1.29% | 473,600 |
| 2026-07-31 | 3350.00 | 3372.00 | 3302.00 | 3339.00 | -1.79% | 422,800 |
| 2026-07-30 | 3390.00 | 3408.00 | 3334.00 | 3400.00 | +0.29% | 368,600 |
| 2026-07-29 | 3398.00 | 3412.00 | 3338.00 | 3390.00 | +1.07% | 591,900 |
| 2026-07-28 | 3332.00 | 3361.00 | 3323.00 | 3354.00 | +1.33% | 376,300 |
| 2026-07-27 | 3268.00 | 3310.00 | 3260.00 | 3310.00 | +1.44% | 326,000 |
| 2026-07-24 | 3230.00 | 3263.00 | 3210.00 | 3263.00 | +0.90% | 423,900 |
| 2026-07-23 | 3236.00 | 3250.00 | 3226.00 | 3234.00 | -0.37% | 283,700 |
| 2026-07-22 | 3250.00 | 3263.00 | 3233.00 | 3246.00 | -0.86% | 363,100 |
| 2026-07-21 | 3260.00 | 3289.00 | 3256.00 | 3274.00 | +0.46% | 377,400 |
| 2026-07-17 | 3271.00 | 3281.00 | 3240.00 | 3259.00 | +1.09% | 330,500 |
| 2026-07-16 | 3229.00 | 3247.00 | 3220.00 | 3224.00 | +0.19% | 277,800 |
| 2026-07-15 | 3225.00 | 3239.00 | 3205.00 | 3218.00 | +0.09% | 331,700 |
| 2026-07-14 | 3200.00 | 3220.00 | 3185.00 | 3215.00 | +0.94% | 398,400 |
| 2026-07-13 | 3187.00 | 3196.00 | 3161.00 | 3185.00 | +0.35% | 357,700 |
| 2026-07-10 | 3190.00 | 3193.00 | 3174.00 | 3174.00 | -0.60% | 362,600 |
| 2026-07-09 | 3215.00 | 3220.00 | 3191.00 | 3193.00 | -0.47% | 313,700 |
| 2026-07-08 | 3210.00 | 3225.00 | 3198.00 | 3208.00 | +0.34% | 369,100 |
| 2026-07-07 | 3170.00 | 3209.00 | 3170.00 | 3197.00 | +0.85% | 229,100 |
| 2026-07-06 | 3170.00 | 3184.00 | 3160.00 | 3170.00 | +0.99% | 253,600 |
| 2026-07-03 | 3181.00 | 3181.00 | 3139.00 | 3139.00 | +0.64% | 251,600 |
| 2026-07-02 | 3110.00 | 3137.00 | 3097.00 | 3119.00 | +1.36% | 282,500 |
| 2026-07-01 | 3085.00 | 3107.00 | 3072.00 | 3077.00 | -0.97% | 276,900 |
| 2026-06-30 | 3097.00 | 3115.00 | 3077.00 | 3107.00 | +0.32% | 425,300 |
| 2026-06-29 | 3075.00 | 3117.00 | 3069.00 | 3097.00 | +0.91% | 420,300 |
| 2026-06-26 | 3075.00 | 3080.00 | 3051.00 | 3069.00 | +0.36% | 298,800 |
| 2026-06-25 | 3093.00 | 3093.00 | 3058.00 | 3058.00 | -0.23% | 255,100 |
| 2026-06-24 | 3049.00 | 3079.00 | 3049.00 | 3065.00 | +0.52% | 274,400 |
| 2026-06-23 | 3030.00 | 3061.00 | 3018.00 | 3049.00 | +0.00% | 330,900 |
| 2026-06-22 | 3030.00 | 3058.00 | 3027.00 | 3049.00 | +0.53% | 236,900 |
| 2026-06-19 | 3033.00 | 3045.00 | 3028.00 | 3033.00 | -0.66% | 515,700 |
| 2026-06-18 | 3027.00 | 3055.00 | 3024.00 | 3053.00 | +0.73% | 274,500 |
| 2026-06-17 | 3040.00 | 3047.00 | 3021.00 | 3031.00 | -0.07% | 316,200 |
| 2026-06-16 | 3048.00 | 3054.00 | 3020.00 | 3033.00 | -0.49% | 367,900 |
| 2026-06-15 | 3047.00 | 3086.00 | 3041.00 | 3048.00 | +0.03% | 326,400 |
| 2026-06-12 | 3054.00 | 3075.00 | 3030.00 | 3047.00 | -1.10% | 435,700 |
| 2026-06-11 | 3100.00 | 3106.00 | 3064.00 | 3081.00 | +0.29% | 326,500 |
| 2026-06-10 | 3070.00 | 3095.00 | 3056.00 | 3072.00 | +0.59% | 411,000 |
| 2026-06-09 | 3046.00 | 3060.00 | 3037.00 | 3054.00 | +0.66% | 346,000 |
| 2026-06-08 | 2971.00 | 3044.00 | 2971.00 | 3034.00 | +0.56% | 523,200 |
| 2026-06-05 | 3018.00 | 3034.00 | 3004.00 | 3017.00 | +0.23% | 289,000 |
| 2026-06-04 | 3012.00 | 3035.00 | 3005.00 | 3010.00 | -1.21% | 320,500 |
| 2026-06-03 | 3015.00 | 3047.00 | 2994.50 | 3047.00 | +0.93% | 418,500 |
| 2026-06-02 | 3012.00 | 3030.00 | 3003.00 | 3019.00 | +0.03% | 320,100 |
| 2026-06-01 | 3015.00 | 3028.00 | 3000.00 | 3018.00 | +0.17% | 436,500 |
| 2026-05-29 | 3026.00 | 3052.00 | 3013.00 | 3013.00 | +0.00% | 475,300 |
| 2026-05-28 | 3012.00 | 3025.00 | 3002.00 | 3013.00 | +0.07% | 279,000 |
| 2026-05-27 | 3010.00 | 3019.00 | 3001.00 | 3011.00 | +0.33% | 343,200 |
| 2026-05-26 | 3017.00 | 3027.00 | 2992.50 | 3001.00 | -0.30% | 400,900 |
| 2026-05-25 | 3000.00 | 3016.00 | 2985.50 | 3010.00 | +0.65% | 361,700 |
| 2026-05-22 | 2969.50 | 2997.50 | 2961.50 | 2990.50 | +0.50% | 593,900 |
| 2026-05-21 | 3010.00 | 3015.00 | 2975.50 | 2975.50 | -1.15% | 596,300 |
| 2026-05-20 | 3060.00 | 3061.00 | 3002.00 | 3010.00 | -1.99% | 435,000 |
| 2026-05-19 | 3045.00 | 3074.00 | 3039.00 | 3071.00 | +1.69% | 438,400 |
| 2026-05-18 | 3030.00 | 3030.00 | 2992.50 | 3020.00 | -0.07% | 435,700 |
| 2026-05-15 | 3015.00 | 3029.00 | 3001.00 | 3022.00 | +0.67% | 369,400 |
| 2026-05-14 | 3014.00 | 3019.00 | 2991.00 | 3002.00 | -0.03% | 358,300 |
| 2026-05-13 | 3009.00 | 3031.00 | 2989.50 | 3003.00 | +1.11% | 507,600 |
| 2026-05-12 | 3000.00 | 3039.00 | 2952.50 | 2970.00 | -2.24% | 1,065,000 |
| 2026-05-11 | 3081.00 | 3089.00 | 3038.00 | 3038.00 | -1.24% | 411,600 |
| 2026-05-08 | 3107.00 | 3114.00 | 3075.00 | 3076.00 | -0.84% | 468,300 |
| 2026-05-07 | 3085.00 | 3114.00 | 3081.00 | 3102.00 | +0.26% | 422,400 |
| 2026-05-01 | 3120.00 | 3129.00 | 3079.00 | 3094.00 | -1.53% | 313,800 |
| 2026-04-30 | 3131.00 | 3157.00 | 3125.00 | 3142.00 | -0.82% | 336,000 |
| 2026-04-28 | 3124.00 | 3168.00 | 3117.00 | 3168.00 | +1.60% | 278,700 |
| 2026-04-27 | 3130.00 | 3136.00 | 3107.00 | 3118.00 | -0.70% | 298,900 |
| 2026-04-24 | 3175.00 | 3180.00 | 3135.00 | 3140.00 | -1.10% | 366,100 |
| 2026-04-23 | 3138.00 | 3181.00 | 3120.00 | 3175.00 | -0.16% | 417,500 |
| 2026-04-22 | 3183.00 | 3191.00 | 3173.00 | 3180.00 | +0.09% | 196,100 |
| 2026-04-21 | 3182.00 | 3192.00 | 3173.00 | 3177.00 | -0.16% | 224,700 |
| 2026-04-20 | 3220.00 | 3220.00 | 3174.00 | 3182.00 | -0.38% | 242,900 |
| 2026-04-17 | 3210.00 | 3221.00 | 3194.00 | 3194.00 | -0.68% | 265,200 |
| 2026-04-16 | 3235.00 | 3237.00 | 3211.00 | 3216.00 | +0.22% | 278,700 |
| 2026-04-15 | 3225.00 | 3242.00 | 3204.00 | 3209.00 | -0.43% | 262,200 |
| 2026-04-14 | 3231.00 | 3231.00 | 3200.00 | 3223.00 | +0.44% | 192,700 |
| 2026-04-13 | 3208.00 | 3224.00 | 3198.00 | 3209.00 | -0.16% | 278,000 |
| 2026-04-10 | 3250.00 | 3271.00 | 3210.00 | 3214.00 | -1.86% | 338,300 |
| 2026-04-09 | 3320.00 | 3332.00 | 3274.00 | 3275.00 | -0.94% | 279,400 |
| 2026-04-08 | 3327.00 | 3332.00 | 3297.00 | 3306.00 | +0.30% | 294,100 |
| 2026-04-07 | 3301.00 | 3318.00 | 3275.00 | 3296.00 | +0.40% | 156,300 |
| 2026-04-06 | 3278.00 | 3293.00 | 3277.00 | 3283.00 | +0.15% | 198,200 |
| 2026-04-03 | 3304.00 | 3307.00 | 3278.00 | 3278.00 | -0.12% | 152,600 |
| 2026-04-02 | 3301.00 | 3345.00 | 3257.00 | 3282.00 | -0.24% | 459,800 |
| 2026-04-01 | 3286.00 | 3298.00 | 3258.00 | 3290.00 | +0.64% | 478,700 |
| 2026-03-31 | 3237.00 | 3290.00 | 3230.00 | 3269.00 | +0.99% | 388,800 |
| 2026-03-30 | 3185.00 | 3253.00 | 3176.00 | 3237.00 | -3.98% | 725,400 |
| 2026-03-27 | 3372.00 | 3388.00 | 3362.00 | 3371.00 | +0.57% | 422,100 |
| 2026-03-26 | 3343.00 | 3352.00 | 3331.00 | 3352.00 | +0.24% | 343,500 |
| 2026-03-25 | 3359.00 | 3364.00 | 3342.00 | 3344.00 | -0.03% | 326,000 |
| 2026-03-24 | 3345.00 | 3354.00 | 3331.00 | 3345.00 | +1.21% | 299,600 |
| 2026-03-23 | 3300.00 | 3316.00 | 3279.00 | 3305.00 | -0.45% | 588,600 |
| 2026-03-19 | 3312.00 | 3342.00 | 3312.00 | 3320.00 | -1.16% | 396,300 |
| 2026-03-18 | 3328.00 | 3359.00 | 3307.00 | 3359.00 | +1.42% | 236,200 |
| 2026-03-17 | 3319.00 | 3333.00 | 3305.00 | 3312.00 | +0.55% | 346,800 |
| 2026-03-16 | 3297.00 | 3323.00 | 3282.00 | 3294.00 | -0.48% | 366,200 |
| 2026-03-13 | 3300.00 | 3333.00 | 3292.00 | 3310.00 | -0.09% | 433,800 |
| 2026-03-12 | 3330.00 | 3335.00 | 3304.00 | 3313.00 | -1.55% | 502,400 |
| 2026-03-11 | 3389.00 | 3409.00 | 3364.00 | 3365.00 | -0.38% | 363,200 |
| 2026-03-10 | 3385.00 | 3389.00 | 3361.00 | 3378.00 | +0.96% | 305,700 |
| 2026-03-09 | 3304.00 | 3356.00 | 3300.00 | 3346.00 | -0.83% | 507,300 |
| 2026-03-06 | 3360.00 | 3374.00 | 3320.00 | 3374.00 | +0.27% | 598,600 |
| 2026-03-05 | 3406.00 | 3415.00 | 3360.00 | 3365.00 | +0.39% | 417,500 |
| 2026-03-04 | 3380.00 | 3380.00 | 3325.00 | 3352.00 | -0.95% | 497,300 |
| 2026-03-03 | 3438.00 | 3438.00 | 3380.00 | 3384.00 | -1.57% | 441,800 |
| 2026-03-02 | 3395.00 | 3442.00 | 3384.00 | 3438.00 | -0.03% | 470,200 |
| 2026-02-27 | 3418.00 | 3439.00 | 3391.00 | 3439.00 | +1.45% | 541,500 |
| 2026-02-26 | 3375.00 | 3405.00 | 3368.00 | 3390.00 | +0.59% | 746,500 |
| 2026-02-25 | 3365.00 | 3376.00 | 3350.00 | 3370.00 | +0.90% | 378,800 |
| 2026-02-24 | 3384.00 | 3392.00 | 3336.00 | 3340.00 | -0.89% | 433,300 |
| 2026-02-20 | 3376.00 | 3376.00 | 3351.00 | 3370.00 | -0.18% | 293,700 |
| 2026-02-19 | 3378.00 | 3384.00 | 3353.00 | 3376.00 | +0.09% | 349,600 |
| 2026-02-18 | 3403.00 | 3403.00 | 3370.00 | 3373.00 | -0.15% | 321,400 |
| 2026-02-17 | 3403.00 | 3408.00 | 3375.00 | 3378.00 | -1.00% | 346,200 |
| 2026-02-16 | 3432.00 | 3442.00 | 3400.00 | 3412.00 | -0.29% | 471,400 |
| 2026-02-13 | 3471.00 | 3478.00 | 3412.00 | 3422.00 | -1.92% | 461,300 |
| 2026-02-12 | 3548.00 | 3560.00 | 3486.00 | 3489.00 | -2.10% | 466,700 |
| 2026-02-10 | 3567.00 | 3585.00 | 3551.00 | 3564.00 | +0.76% | 173,000 |
| 2026-02-09 | 3555.00 | 3558.00 | 3513.00 | 3537.00 | +1.20% | 211,500 |
| 2026-02-06 | 3535.00 | 3542.00 | 3493.00 | 3495.00 | -0.54% | 323,500 |
| 2026-02-05 | 3530.00 | 3547.00 | 3509.00 | 3514.00 | +0.40% | 273,300 |
| 2026-02-04 | 3500.00 | 3541.00 | 3486.00 | 3500.00 | -0.71% | 254,700 |
| 2026-02-03 | 3490.00 | 3535.00 | 3485.00 | 3525.00 | +1.21% | 246,400 |
| 2026-02-02 | 3517.00 | 3523.00 | 3474.00 | 3483.00 | +0.72% | 318,700 |
| 2026-01-30 | 3480.00 | 3483.00 | 3430.00 | 3458.00 | -0.46% | 416,600 |
| 2026-01-29 | 3501.00 | 3547.00 | 3404.00 | 3474.00 | -0.83% | 658,200 |
| 2026-01-28 | 3583.00 | 3586.00 | 3503.00 | 3503.00 | -3.02% | 364,200 |
| 2026-01-27 | 3601.00 | 3631.00 | 3583.00 | 3612.00 | +0.06% | 229,600 |
| 2026-01-26 | 3638.00 | 3644.00 | 3610.00 | 3610.00 | -1.45% | 182,500 |
| 2026-01-23 | 3654.00 | 3667.00 | 3642.00 | 3663.00 | +0.74% | 201,600 |
| 2026-01-22 | 3628.00 | 3653.00 | 3625.00 | 3636.00 | +0.50% | 224,200 |
| 2026-01-21 | 3619.00 | 3634.00 | 3600.00 | 3618.00 | -0.85% | 206,500 |
| 2026-01-20 | 3668.00 | 3674.00 | 3649.00 | 3649.00 | -0.76% | 260,400 |
| 2026-01-19 | 3689.00 | 3697.00 | 3669.00 | 3677.00 | -0.33% | 287,300 |
| 2026-01-16 | 3673.00 | 3701.00 | 3670.00 | 3689.00 | -0.27% | 227,200 |
| 2026-01-15 | 3692.00 | 3709.00 | 3676.00 | 3699.00 | +0.19% | 291,800 |
| 2026-01-14 | 3677.00 | 3718.00 | 3670.00 | 3692.00 | +0.41% | 297,700 |
| 2026-01-13 | 3650.00 | 3694.00 | 3630.00 | 3677.00 | +1.94% | 547,900 |
| 2026-01-09 | 3582.00 | 3607.00 | 3582.00 | 3607.00 | +0.70% | 231,600 |
| 2026-01-08 | 3580.00 | 3595.00 | 3573.00 | 3582.00 | -0.08% | 246,000 |
| 2026-01-07 | 3575.00 | 3599.00 | 3557.00 | 3585.00 | +0.20% | 320,800 |
| 2026-01-06 | 3563.00 | 3582.00 | 3546.00 | 3578.00 | +0.96% | 321,700 |
| 2026-01-05 | 3546.00 | 3558.00 | 3515.00 | 3544.00 | -0.06% | 397,300 |
| 2025-12-30 | 3578.00 | 3578.00 | 3546.00 | 3546.00 | -0.89% | 210,200 |
| 2025-12-29 | 3579.00 | 3579.00 | 3552.00 | 3578.00 | +0.36% | 238,500 |
| 2025-12-26 | 3565.00 | 3575.00 | 3549.00 | 3565.00 | +0.00% | 144,300 |
| 2025-12-25 | 3555.00 | 3574.00 | 3540.00 | 3565.00 | +0.08% | 158,000 |
| 2025-12-24 | 3599.00 | 3599.00 | 3539.00 | 3562.00 | -0.72% | 253,600 |
| 2025-12-23 | 3562.00 | 3608.00 | 3558.00 | 3588.00 | +0.79% | 225,300 |
| 2025-12-22 | 3575.00 | 3575.00 | 3530.00 | 3560.00 | +0.17% | 247,500 |
| 2025-12-19 | 3545.00 | 3571.00 | 3535.00 | 3554.00 | +0.51% | 307,600 |
| 2025-12-18 | 3535.00 | 3552.00 | 3517.00 | 3536.00 | +0.40% | 224,100 |
| 2025-12-17 | 3515.00 | 3530.00 | 3504.00 | 3522.00 | +0.03% | 221,900 |
| 2025-12-16 | 3516.00 | 3541.00 | 3505.00 | 3521.00 | +0.14% | 231,700 |
| 2025-12-15 | 3491.00 | 3525.00 | 3474.00 | 3516.00 | +1.44% | 233,900 |
| 2025-12-12 | 3453.00 | 3470.00 | 3453.00 | 3466.00 | +0.70% | 228,200 |
| 2025-12-11 | 3488.00 | 3492.00 | 3437.00 | 3442.00 | -0.20% | 184,500 |
| 2025-12-10 | 3455.00 | 3469.00 | 3440.00 | 3449.00 | +0.12% | 227,600 |
| 2025-12-09 | 3436.00 | 3446.00 | 3412.00 | 3445.00 | +0.26% | 187,200 |
| 2025-12-08 | 3418.00 | 3448.00 | 3402.00 | 3436.00 | +1.18% | 199,200 |
| 2025-12-05 | 3456.00 | 3465.00 | 3394.00 | 3396.00 | -1.74% | 301,300 |
| 2025-12-04 | 3443.00 | 3460.00 | 3434.00 | 3456.00 | +0.47% | 210,400 |
| 2025-12-03 | 3435.00 | 3452.00 | 3403.00 | 3440.00 | -0.43% | 399,200 |
| 2025-12-02 | 3440.00 | 3464.00 | 3429.00 | 3455.00 | +0.23% | 306,200 |
| 2025-12-01 | 3465.00 | 3482.00 | 3438.00 | 3447.00 | -0.52% | 298,500 |
| 2025-11-28 | 3445.00 | 3481.00 | 3445.00 | 3465.00 | +0.12% | 217,600 |
| 2025-11-27 | 3467.00 | 3476.00 | 3452.00 | 3461.00 | -0.17% | 224,000 |
| 2025-11-26 | 3435.00 | 3485.00 | 3435.00 | 3467.00 | +0.70% | 296,500 |
| 2025-11-25 | 3460.00 | 3467.00 | 3427.00 | 3443.00 | +0.06% | 357,800 |
| 2025-11-21 | 3409.00 | 3444.00 | 3398.00 | 3441.00 | +1.27% | 787,600 |
| 2025-11-20 | 3375.00 | 3401.00 | 3360.00 | 3398.00 | +2.13% | 605,200 |
| 2025-11-19 | 3344.00 | 3370.00 | 3327.00 | 3327.00 | -0.21% | 433,300 |
| 2025-11-18 | 3365.00 | 3369.00 | 3322.00 | 3334.00 | -0.92% | 428,700 |
| 2025-11-17 | 3343.00 | 3370.00 | 3329.00 | 3365.00 | +0.24% | 370,600 |
| 2025-11-14 | 3331.00 | 3357.00 | 3325.00 | 3357.00 | +0.78% | 385,300 |
| 2025-11-13 | 3303.00 | 3335.00 | 3303.00 | 3331.00 | +1.06% | 268,300 |
| 2025-11-12 | 3281.00 | 3324.00 | 3280.00 | 3296.00 | +1.04% | 303,900 |
| 2025-11-11 | 3247.00 | 3262.00 | 3233.00 | 3262.00 | +0.49% | 205,700 |
| 2025-11-10 | 3228.00 | 3246.00 | 3215.00 | 3246.00 | +1.09% | 285,400 |
| 2025-11-07 | 3219.00 | 3222.00 | 3180.00 | 3211.00 | +0.38% | 261,300 |
| 2025-11-06 | 3162.00 | 3203.00 | 3159.00 | 3199.00 | +1.17% | 411,300 |
| 2025-11-05 | 3154.00 | 3163.00 | 3108.00 | 3162.00 | +0.16% | 368,100 |
| 2025-11-04 | 3147.00 | 3168.00 | 3134.00 | 3157.00 | -0.13% | 422,000 |
| 2025-10-31 | 3189.00 | 3203.00 | 3128.00 | 3161.00 | -0.60% | 629,100 |
| 2025-10-30 | 3061.00 | 3269.00 | 3060.00 | 3180.00 | +3.92% | 654,000 |
| 2025-10-29 | 3105.00 | 3115.00 | 3060.00 | 3060.00 | -2.05% | 382,800 |
| 2025-10-28 | 3159.00 | 3180.00 | 3105.00 | 3124.00 | -1.92% | 415,200 |
| 2025-10-27 | 3175.00 | 3192.00 | 3171.00 | 3185.00 | +0.31% | 267,700 |
| 2025-10-24 | 3147.00 | 3181.00 | 3146.00 | 3175.00 | +0.92% | 256,700 |
| 2025-10-23 | 3167.00 | 3180.00 | 3146.00 | 3146.00 | -0.76% | 232,700 |
| 2025-10-22 | 3140.00 | 3173.00 | 3140.00 | 3170.00 | +1.02% | 270,600 |
| 2025-10-21 | 3105.00 | 3138.00 | 3102.00 | 3138.00 | +1.00% | 217,700 |
| 2025-10-20 | 3121.00 | 3134.00 | 3104.00 | 3107.00 | +0.52% | 195,600 |
| 2025-10-17 | 3080.00 | 3092.00 | 3077.00 | 3091.00 | +0.03% | 229,800 |
| 2025-10-16 | 3108.00 | 3114.00 | 3086.00 | 3090.00 | -0.68% | 293,500 |
| 2025-10-15 | 3104.00 | 3128.00 | 3102.00 | 3111.00 | +0.23% | 223,700 |
| 2025-10-14 | 3098.00 | 3124.00 | 3073.00 | 3104.00 | -0.89% | 386,200 |
| 2025-10-10 | 3128.00 | 3136.00 | 3108.00 | 3132.00 | -0.51% | 336,000 |
| 2025-10-09 | 3160.00 | 3169.00 | 3136.00 | 3148.00 | -0.69% | 238,400 |
| 2025-10-08 | 3157.00 | 3180.00 | 3144.00 | 3170.00 | +1.34% | 218,200 |
| 2025-10-07 | 3150.00 | 3163.00 | 3128.00 | 3128.00 | -0.79% | 301,800 |
| 2025-10-06 | 3200.00 | 3200.00 | 3153.00 | 3153.00 | +0.06% | 426,500 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+9.76%）。最弱月份：3月（-3.81%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
MEITEC Group Holdings Inc.（9744.T）最新收盘价是多少？
2026-10-16 收于 3415.00，来自Closelook数据湖的每日价格记录。
9744.T 的52周最高价和最低价是多少？
过去52周最高 3718.00、最低 2952.50（截至 2026-10-16）。
MEITEC Group Holdings Inc. 历史上最强和最弱的月份是哪个？
历史上，9744.T 最强的日历月份是11月（平均 +9.76%），最弱的是3月（平均 -3.81%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。