マイテック・システムズ (MITK)

MITK
🏛️ アメリカ →
9.82
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 9.74 9.83 9.61 9.69 0.2M
2022-12-29 9.69 9.90 9.67 9.85 0.1M
2022-12-28 9.64 9.85 9.58 9.58 0.3M
2022-12-27 10.05 10.05 9.71 9.73 0.2M
2022-12-23 10.15 10.28 10.00 10.04 0.3M
2022-12-22 10.13 10.19 9.70 10.16 0.3M
2022-12-21 10.36 10.76 10.15 10.29 0.4M
2022-12-20 10.02 10.74 10.02 10.60 0.3M
2022-12-19 10.06 10.33 9.85 10.02 0.2M
2022-12-16 10.44 10.68 10.05 10.13 0.6M
2022-12-15 10.89 11.14 10.33 10.51 0.3M
2022-12-14 10.68 11.20 10.54 10.90 0.9M
2022-12-13 10.51 10.88 10.38 10.66 0.4M
2022-12-12 10.36 10.43 10.16 10.36 0.2M
2022-12-09 10.21 10.36 10.06 10.29 0.2M
2022-12-08 10.07 10.51 10.03 10.22 0.2M
2022-12-07 10.23 10.39 9.80 9.95 0.3M
2022-12-06 10.39 10.39 10.08 10.35 0.2M
2022-12-05 10.45 10.58 10.11 10.44 0.2M
2022-12-02 10.40 10.55 10.25 10.45 0.2M
2022-12-01 10.17 10.69 10.17 10.53 0.3M
2022-11-30 9.90 10.29 9.72 10.23 0.3M
2022-11-29 10.10 10.15 9.42 9.92 0.6M
2022-11-28 10.65 10.65 10.36 10.40 0.3M
2022-11-25 10.91 10.91 10.63 10.71 0.1M
2022-11-23 10.60 11.00 10.52 10.93 0.2M
2022-11-22 10.60 10.63 10.40 10.56 0.1M
2022-11-21 10.41 10.59 10.36 10.53 0.2M
2022-11-18 10.82 10.90 10.38 10.44 0.2M
2022-11-17 10.85 10.96 10.42 10.54 0.3M
2022-11-16 11.18 11.31 10.76 11.01 0.3M
2022-11-15 11.51 11.89 11.34 11.43 0.3M
2022-11-14 11.85 11.95 11.40 11.54 0.4M
2022-11-11 11.61 11.80 11.46 11.58 0.3M
2022-11-10 11.10 11.77 11.10 11.63 0.3M
2022-11-09 11.41 11.49 10.62 10.65 0.3M
2022-11-08 10.91 11.51 10.80 11.45 0.3M
2022-11-07 11.27 11.35 10.95 11.11 0.2M
2022-11-04 11.00 11.33 10.79 11.29 0.3M
2022-11-03 10.92 11.14 10.72 10.89 0.4M
2022-11-02 11.50 11.95 11.07 11.21 0.5M
2022-11-01 11.38 11.70 11.05 11.37 0.5M
2022-10-31 10.94 11.33 10.94 11.31 0.3M
2022-10-28 10.79 11.17 10.68 11.06 0.3M
2022-10-27 10.67 10.83 10.57 10.67 0.2M
2022-10-26 10.26 10.67 10.15 10.63 0.2M
2022-10-25 10.21 10.46 10.21 10.28 0.2M
2022-10-24 10.45 10.45 10.17 10.20 0.2M
2022-10-21 10.38 10.45 10.09 10.43 0.2M
2022-10-20 10.26 10.52 10.20 10.29 0.1M
2022-10-19 10.39 10.47 10.24 10.32 0.2M
2022-10-18 10.65 10.81 10.32 10.48 0.2M
2022-10-17 10.09 10.47 10.09 10.44 0.3M
2022-10-14 10.42 10.44 9.81 9.83 0.1M
2022-10-13 10.15 10.40 9.81 10.32 0.3M
2022-10-12 10.70 10.70 10.28 10.38 0.2M
2022-10-11 10.27 10.69 10.19 10.61 0.2M
2022-10-10 10.49 10.62 10.23 10.32 0.2M
2022-10-07 10.64 10.64 10.38 10.49 0.2M
2022-10-06 10.50 11.11 10.50 10.87 0.4M
2022-10-05 9.94 10.57 9.56 10.55 0.3M
2022-10-04 9.90 10.17 9.74 10.07 0.4M
2022-10-03 9.27 9.89 9.27 9.75 0.2M
2022-09-30 9.25 9.46 9.08 9.16 0.3M
2022-09-29 9.49 9.51 9.17 9.28 0.2M
2022-09-28 9.79 9.85 9.64 9.67 0.3M
2022-09-27 9.52 9.82 9.47 9.78 0.2M
2022-09-26 9.23 9.52 9.23 9.43 0.2M
2022-09-23 9.27 9.36 9.11 9.29 0.2M
2022-09-22 9.64 9.64 9.29 9.40 0.2M
2022-09-21 9.56 9.70 9.40 9.64 0.5M
2022-09-20 9.50 9.55 9.35 9.54 0.2M
2022-09-19 9.46 9.65 9.44 9.57 0.2M
2022-09-16 9.43 9.60 9.22 9.59 0.3M
2022-09-15 9.60 9.74 9.44 9.51 0.2M
2022-09-14 9.70 9.82 9.53 9.67 0.1M
2022-09-13 9.71 9.75 9.61 9.66 0.3M
2022-09-12 10.20 10.31 10.08 10.11 0.1M
2022-09-09 9.68 10.17 9.62 10.11 0.4M
2022-09-08 9.63 9.69 9.37 9.53 0.2M
2022-09-07 9.42 9.77 9.42 9.71 0.6M
2022-09-06 9.78 9.91 9.37 9.49 0.2M
2022-09-02 10.16 10.21 9.75 9.80 0.2M
2022-09-01 10.08 10.15 9.70 10.01 0.4M
2022-08-31 10.39 10.54 10.10 10.22 0.6M
2022-08-30 10.42 10.57 10.18 10.30 0.2M
2022-08-29 10.23 10.49 10.23 10.35 0.1M
2022-08-26 10.61 10.61 10.19 10.29 0.2M
2022-08-25 10.34 10.60 10.33 10.56 0.2M
2022-08-24 10.54 10.62 10.33 10.33 0.2M
2022-08-23 10.37 10.69 10.37 10.48 0.2M
2022-08-22 10.45 10.56 10.24 10.44 0.2M
2022-08-19 10.77 10.77 10.51 10.62 0.2M
2022-08-18 10.90 11.05 10.77 10.87 0.2M
2022-08-17 11.19 11.28 10.82 10.83 0.2M
2022-08-16 11.22 11.42 11.18 11.33 0.2M
2022-08-15 11.65 11.65 11.30 11.37 0.2M
2022-08-12 11.53 11.70 11.47 11.63 0.5M
2022-08-11 11.58 11.73 11.41 11.50 0.4M
2022-08-10 11.40 11.60 11.29 11.47 0.4M
2022-08-09 11.25 11.25 10.98 11.11 0.4M
2022-08-08 11.08 11.47 11.08 11.26 0.3M
2022-08-05 11.04 11.18 10.67 11.00 0.3M
2022-08-04 11.35 11.41 11.04 11.27 0.3M
2022-08-03 10.94 11.53 10.93 11.37 0.4M
2022-08-02 11.32 11.42 10.88 10.91 0.5M
2022-08-01 10.69 11.47 10.49 11.42 0.6M
2022-07-29 10.40 11.04 9.79 10.88 1.1M
2022-07-28 9.18 9.21 8.95 9.02 0.4M
2022-07-27 8.94 9.21 8.90 9.16 0.3M
2022-07-26 9.35 9.35 8.85 8.90 0.4M
2022-07-25 9.64 9.67 9.32 9.35 0.2M
2022-07-22 9.98 9.98 9.60 9.68 0.2M
2022-07-21 9.69 9.99 9.67 9.96 0.5M
2022-07-20 9.54 9.82 9.54 9.72 0.4M
2022-07-19 9.42 9.62 9.36 9.57 0.3M
2022-07-18 9.45 9.48 9.17 9.21 0.3M
2022-07-15 9.09 9.45 8.91 9.40 0.8M
2022-07-14 9.03 9.05 8.79 8.90 0.2M
2022-07-13 9.01 9.30 8.96 9.14 0.3M
2022-07-12 9.38 9.60 9.07 9.21 0.3M
2022-07-11 9.71 10.11 9.30 9.33 0.4M
2022-07-08 9.75 9.90 9.59 9.86 0.3M
2022-07-07 9.38 10.19 9.38 9.92 0.4M
2022-07-06 9.65 9.65 9.33 9.38 0.2M
2022-07-05 9.28 9.68 9.16 9.65 0.4M
2022-07-01 9.20 9.44 9.03 9.43 0.3M
2022-06-30 9.02 9.24 8.73 9.24 0.9M
2022-06-29 9.23 9.33 8.95 9.19 0.2M
2022-06-28 9.31 9.40 9.16 9.22 0.4M
2022-06-27 9.43 9.43 9.09 9.28 0.3M
2022-06-24 8.90 9.21 8.90 9.20 0.6M
2022-06-23 8.72 8.89 8.66 8.87 0.3M
2022-06-22 8.67 8.85 8.60 8.70 0.3M
2022-06-21 8.91 8.99 8.62 8.72 0.4M
2022-06-17 8.63 8.85 8.58 8.74 0.7M
2022-06-16 8.73 8.90 8.50 8.60 0.3M
2022-06-15 8.80 9.07 8.80 8.91 0.3M
2022-06-14 8.72 8.87 8.53 8.74 0.4M
2022-06-13 8.70 8.85 8.32 8.45 0.5M
2022-06-10 9.00 9.12 8.83 8.93 0.3M
2022-06-09 9.23 9.34 9.13 9.15 0.3M
2022-06-08 9.24 9.49 9.13 9.32 0.3M
2022-06-07 9.25 9.45 9.21 9.31 0.2M
2022-06-06 9.50 9.66 9.27 9.32 0.2M
2022-06-03 9.65 9.72 9.24 9.34 0.4M
2022-06-02 9.79 9.91 9.58 9.65 0.5M
2022-06-01 9.26 10.08 9.26 9.88 0.6M
2022-05-31 9.36 9.45 8.93 9.02 1.4M
2022-05-27 8.81 9.32 8.76 9.27 0.4M
2022-05-26 8.75 9.00 8.71 8.76 0.4M
2022-05-25 8.63 8.81 8.54 8.75 0.4M
2022-05-24 8.97 8.98 8.56 8.72 0.3M
2022-05-23 9.30 9.30 8.94 9.10 0.3M
2022-05-20 9.29 9.41 8.92 9.14 0.4M
2022-05-19 9.09 9.38 9.09 9.15 0.3M
2022-05-18 9.26 9.34 8.96 9.16 0.3M
2022-05-17 9.47 9.65 9.18 9.39 0.3M
2022-05-16 9.37 9.52 9.13 9.33 0.4M
2022-05-13 9.43 9.69 9.34 9.55 0.3M
2022-05-12 9.08 9.56 9.03 9.34 0.4M
2022-05-11 9.50 9.69 9.23 9.25 0.5M
2022-05-10 10.17 10.34 9.53 9.59 0.5M
2022-05-09 10.08 10.28 9.95 10.01 0.3M
2022-05-06 10.44 10.55 10.12 10.30 0.3M
2022-05-05 11.12 11.12 10.40 10.58 0.4M
2022-05-04 11.17 11.35 10.89 11.33 0.4M
2022-05-03 10.81 11.39 10.65 11.22 0.5M
2022-05-02 11.14 11.42 10.61 10.81 0.6M
2022-04-29 12.92 12.92 10.35 11.17 2.4M
2022-04-28 12.87 13.10 12.65 13.00 0.4M
2022-04-27 12.95 13.12 12.65 12.74 0.4M
2022-04-26 13.22 13.27 12.90 12.94 0.2M
2022-04-25 12.78 13.39 12.78 13.31 0.3M
2022-04-22 12.98 13.07 12.79 12.92 0.3M
2022-04-21 13.26 13.40 12.91 13.01 0.3M
2022-04-20 13.55 13.55 13.01 13.07 0.5M
2022-04-19 13.14 13.58 12.87 13.42 0.7M
2022-04-18 13.35 13.39 12.90 13.15 0.2M
2022-04-14 13.73 13.73 13.17 13.31 0.6M
2022-04-13 13.34 13.71 13.25 13.65 0.4M
2022-04-12 13.50 13.87 13.27 13.38 0.4M
2022-04-11 13.42 13.50 13.08 13.36 0.3M
2022-04-08 13.54 13.63 13.37 13.47 0.4M
2022-04-07 13.82 13.95 13.49 13.69 0.6M
2022-04-06 14.23 14.27 13.78 13.83 0.4M
2022-04-05 14.73 15.20 14.32 14.43 0.4M
2022-04-04 14.84 14.95 14.63 14.71 0.2M
2022-04-01 14.75 14.95 14.68 14.79 0.2M
2022-03-31 14.50 14.83 14.47 14.67 0.3M
2022-03-30 14.85 14.85 14.44 14.49 0.3M
2022-03-29 14.47 15.31 14.47 15.00 0.4M
2022-03-28 14.45 14.48 14.15 14.34 0.2M
2022-03-25 14.79 14.79 14.22 14.35 0.2M
2022-03-24 14.30 14.58 14.23 14.55 0.2M
2022-03-23 14.42 14.50 14.08 14.21 0.3M
2022-03-22 14.20 14.61 14.19 14.57 0.3M
2022-03-21 15.00 15.00 14.19 14.26 0.2M
2022-03-18 14.56 14.87 14.51 14.82 0.4M
2022-03-17 14.14 14.63 14.08 14.63 0.2M
2022-03-16 13.99 14.34 13.69 14.11 0.3M
2022-03-15 13.85 13.88 13.61 13.85 0.2M
2022-03-14 13.75 13.92 13.59 13.78 0.3M
2022-03-11 14.29 14.50 13.80 13.82 0.2M
2022-03-10 14.11 14.41 14.09 14.35 0.2M
2022-03-09 14.21 14.46 14.20 14.37 0.2M
2022-03-08 14.00 14.43 13.78 13.98 0.3M
2022-03-07 14.02 14.36 13.97 13.97 0.4M
2022-03-04 14.48 14.60 13.96 14.04 0.5M
2022-03-03 14.98 14.99 14.35 14.62 0.3M
2022-03-02 14.70 14.98 14.62 14.90 0.2M
2022-03-01 14.79 15.07 14.51 14.68 0.3M
2022-02-28 14.93 15.17 14.63 14.86 0.4M
2022-02-25 14.75 15.08 14.45 15.05 0.4M
2022-02-24 13.74 14.81 13.65 14.77 0.3M
2022-02-23 14.71 14.73 14.26 14.26 0.2M
2022-02-22 14.50 14.93 14.45 14.65 0.3M
2022-02-18 15.25 15.28 14.70 14.71 0.3M
2022-02-17 15.53 15.53 15.29 15.38 0.3M
2022-02-16 15.58 15.76 15.44 15.72 0.3M
2022-02-15 15.64 15.81 15.56 15.75 0.2M
2022-02-14 15.39 15.72 15.26 15.36 0.3M
2022-02-11 16.12 16.25 15.44 15.47 0.3M
2022-02-10 16.00 16.26 15.92 16.06 0.3M
2022-02-09 16.20 16.35 15.98 16.32 0.2M
2022-02-08 15.76 16.06 15.76 15.97 0.3M
2022-02-07 15.76 16.26 15.71 15.83 0.3M
2022-02-04 15.25 15.80 15.06 15.74 0.3M
2022-02-03 15.38 15.79 15.32 15.34 0.3M
2022-02-02 16.26 16.40 15.49 15.64 0.5M
2022-02-01 16.49 16.49 15.84 16.26 0.5M
2022-01-31 16.72 16.72 16.11 16.37 0.6M
2022-01-28 16.39 17.01 15.65 16.69 0.8M
2022-01-27 15.21 15.65 14.98 15.06 0.5M
2022-01-26 15.31 15.85 14.95 15.04 0.5M
2022-01-25 15.33 15.70 14.87 15.27 0.5M
2022-01-24 15.18 15.63 14.70 15.58 0.6M
2022-01-21 15.75 16.04 15.15 15.34 0.8M
2022-01-20 16.36 16.59 15.87 15.93 0.4M
2022-01-19 16.32 16.58 16.11 16.25 0.4M
2022-01-18 16.03 16.40 15.81 16.25 0.5M
2022-01-14 16.29 16.54 16.08 16.24 0.3M
2022-01-13 16.71 16.96 16.39 16.43 0.2M
2022-01-12 17.26 17.33 16.72 16.73 0.2M
2022-01-11 16.70 17.25 16.49 17.03 0.4M
2022-01-10 16.19 16.63 16.05 16.62 0.3M
2022-01-07 16.61 17.04 16.34 16.35 0.3M
2022-01-06 16.56 16.97 16.52 16.85 0.3M
2022-01-05 17.12 17.26 16.67 16.69 0.3M
2022-01-04 17.80 17.84 16.90 17.25 0.3M
2022-01-03 17.84 17.85 17.27 17.79 0.3M