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
2023-12-29 13.26 13.44 13.02 13.04 0.3M
2023-12-28 13.08 13.24 13.07 13.21 0.2M
2023-12-27 13.00 13.23 12.91 13.17 0.4M
2023-12-26 12.96 13.02 12.84 13.01 0.2M
2023-12-22 12.94 12.99 12.82 12.89 0.2M
2023-12-21 12.91 12.93 12.66 12.87 0.4M
2023-12-20 12.89 12.99 12.71 12.72 0.3M
2023-12-19 12.73 12.95 12.49 12.92 0.5M
2023-12-18 12.89 12.89 12.44 12.72 0.4M
2023-12-15 12.95 12.97 12.62 12.81 0.9M
2023-12-14 12.57 13.04 12.40 12.88 0.7M
2023-12-13 11.63 12.08 11.63 12.07 0.4M
2023-12-12 11.25 11.60 11.19 11.54 0.3M
2023-12-11 10.93 11.29 10.93 11.27 0.4M
2023-12-08 10.66 11.22 10.56 10.85 0.5M
2023-12-07 10.86 10.97 10.56 10.68 0.8M
2023-12-06 11.44 11.51 11.06 11.10 0.4M
2023-12-05 11.41 11.50 11.26 11.35 0.2M
2023-12-04 11.07 11.38 11.07 11.35 0.2M
2023-12-01 11.29 11.46 11.23 11.35 0.3M
2023-11-30 11.32 11.42 11.09 11.29 0.3M
2023-11-29 11.04 11.58 11.03 11.28 0.6M
2023-11-28 11.20 11.45 11.15 11.31 0.5M
2023-11-27 11.24 11.29 11.15 11.18 0.2M
2023-11-24 10.89 11.23 10.89 11.22 0.1M
2023-11-22 11.18 11.33 11.00 11.06 0.1M
2023-11-21 11.15 11.28 11.07 11.16 0.2M
2023-11-20 10.94 11.26 10.94 11.22 0.3M
2023-11-17 10.63 10.97 10.63 10.97 0.4M
2023-11-16 10.68 10.84 10.60 10.72 0.4M
2023-11-15 10.77 10.92 10.61 10.67 0.4M
2023-11-14 10.60 10.90 10.59 10.86 0.4M
2023-11-13 10.50 10.51 10.37 10.43 0.2M
2023-11-10 10.46 10.57 10.35 10.55 0.2M
2023-11-09 10.50 10.55 10.30 10.45 0.3M
2023-11-08 10.49 10.87 10.42 10.52 0.3M
2023-11-07 10.55 10.68 10.35 10.40 0.4M
2023-11-06 10.71 10.75 10.52 10.58 0.3M
2023-11-03 10.83 10.87 10.64 10.73 0.4M
2023-11-02 10.79 10.90 10.53 10.64 0.5M
2023-11-01 10.65 10.77 10.46 10.72 0.3M
2023-10-31 10.45 10.77 10.38 10.68 0.4M
2023-10-30 10.50 10.51 10.23 10.41 0.3M
2023-10-27 10.00 10.84 9.91 10.39 0.7M
2023-10-26 10.60 10.64 9.94 10.05 0.6M
2023-10-25 9.71 10.64 9.59 10.50 1.6M
2023-10-24 9.85 10.01 9.65 9.76 0.5M
2023-10-23 9.54 9.84 9.47 9.62 0.4M
2023-10-20 9.94 9.98 9.55 9.59 0.8M
2023-10-19 10.49 10.56 9.92 10.00 0.8M
2023-10-18 10.70 10.71 10.37 10.42 0.2M
2023-10-17 10.52 10.84 10.52 10.78 0.3M
2023-10-16 10.56 10.69 10.48 10.60 0.3M
2023-10-13 10.60 10.71 10.21 10.46 0.3M
2023-10-12 10.80 10.80 10.46 10.56 0.3M
2023-10-11 11.09 11.18 10.60 10.79 0.4M
2023-10-10 11.14 11.37 11.02 11.10 0.6M
2023-10-09 10.76 11.14 10.76 11.12 0.2M
2023-10-06 10.58 11.00 10.53 10.84 0.4M
2023-10-05 10.88 10.88 10.32 10.72 0.4M
2023-10-04 10.54 10.95 10.54 10.76 0.4M
2023-10-03 10.56 10.62 10.30 10.54 0.5M
2023-10-02 10.72 10.88 10.44 10.56 0.4M
2023-09-29 10.78 10.91 10.60 10.72 0.5M
2023-09-28 10.54 10.92 10.54 10.73 0.4M
2023-09-27 10.53 10.78 10.50 10.56 0.3M
2023-09-26 10.41 10.63 10.36 10.52 0.4M
2023-09-25 10.79 10.79 10.39 10.49 0.4M
2023-09-22 10.90 10.97 10.65 10.70 0.5M
2023-09-21 11.09 11.20 10.79 10.82 0.6M
2023-09-20 11.41 11.46 11.19 11.20 0.3M
2023-09-19 11.57 11.57 11.26 11.36 0.5M
2023-09-18 11.93 12.07 11.44 11.58 0.8M
2023-09-15 13.53 13.57 11.47 11.92 2.0M
2023-09-14 12.74 13.02 12.59 12.99 0.5M
2023-09-13 12.54 12.84 12.33 12.74 0.5M
2023-09-12 12.52 12.74 12.34 12.46 0.3M
2023-09-11 12.25 12.72 12.18 12.58 0.4M
2023-09-08 12.43 12.58 12.06 12.12 0.7M
2023-09-07 13.18 13.18 12.32 12.34 1.1M
2023-09-06 13.53 13.98 12.61 12.90 3.3M
2023-09-05 11.36 11.45 11.15 11.30 0.3M
2023-09-01 11.25 11.46 11.23 11.35 0.2M
2023-08-31 11.31 11.37 11.10 11.17 0.4M
2023-08-30 11.15 11.41 11.10 11.24 0.4M
2023-08-29 11.06 11.26 11.03 11.17 0.3M
2023-08-28 10.80 11.12 10.80 11.04 0.4M
2023-08-25 10.68 10.89 10.60 10.79 0.2M
2023-08-24 10.98 10.99 10.72 10.73 0.2M
2023-08-23 11.12 11.19 10.87 10.98 0.3M
2023-08-22 11.41 11.45 10.91 11.13 0.4M
2023-08-21 11.22 11.50 11.01 11.20 0.5M
2023-08-18 10.89 11.19 10.80 11.01 0.3M
2023-08-17 11.00 11.15 10.66 10.94 0.4M
2023-08-16 12.36 12.41 11.20 11.25 0.8M
2023-08-15 12.00 12.66 11.86 12.34 1.4M
2023-08-14 11.40 11.72 11.30 11.68 0.2M
2023-08-11 11.44 11.60 11.32 11.41 0.2M
2023-08-10 11.64 11.78 11.44 11.46 0.2M
2023-08-09 11.62 11.74 11.47 11.61 0.2M
2023-08-08 11.93 11.93 11.58 11.67 0.2M
2023-08-07 11.84 12.13 11.58 11.97 0.3M
2023-08-04 11.75 12.00 11.33 11.84 0.6M
2023-08-03 11.71 12.19 11.62 11.70 0.3M
2023-08-02 10.97 11.96 10.97 11.76 0.8M
2023-08-01 10.22 11.02 10.15 11.01 0.5M
2023-07-31 10.24 10.40 10.19 10.21 0.2M
2023-07-28 10.18 10.52 10.18 10.28 0.2M
2023-07-27 10.57 10.57 10.11 10.17 0.4M
2023-07-26 10.44 10.56 10.36 10.55 0.2M
2023-07-25 10.40 10.54 10.37 10.39 0.2M
2023-07-24 10.39 10.44 10.20 10.41 0.2M
2023-07-21 10.35 10.62 10.35 10.42 0.2M
2023-07-20 10.41 10.50 10.24 10.26 0.2M
2023-07-19 10.62 10.68 10.41 10.44 0.1M
2023-07-18 10.47 10.63 10.44 10.60 0.2M
2023-07-17 10.65 10.72 10.45 10.49 0.2M
2023-07-14 10.85 10.85 10.53 10.60 0.2M
2023-07-13 10.90 11.00 10.87 10.88 0.2M
2023-07-12 11.17 11.17 10.85 10.88 0.2M
2023-07-11 11.04 11.07 10.94 11.04 0.1M
2023-07-10 10.94 11.14 10.85 11.05 0.2M
2023-07-07 10.80 11.13 10.80 10.98 0.3M
2023-07-06 10.84 10.97 10.67 10.82 0.2M
2023-07-05 11.12 11.49 10.99 10.99 0.3M
2023-07-03 10.91 11.25 10.80 11.23 0.3M
2023-06-30 10.76 11.05 10.66 10.84 0.6M
2023-06-29 10.95 11.07 10.60 10.85 0.5M
2023-06-28 10.68 10.91 10.50 10.89 0.5M
2023-06-27 10.59 10.83 10.50 10.71 0.2M
2023-06-26 10.53 10.76 10.52 10.58 0.3M
2023-06-23 10.53 10.65 10.42 10.58 0.5M
2023-06-22 10.63 10.73 10.50 10.65 0.2M
2023-06-21 10.80 10.80 10.62 10.63 0.2M
2023-06-20 10.78 11.00 10.73 10.82 0.3M
2023-06-16 11.12 11.12 10.96 11.01 0.4M
2023-06-15 10.96 11.14 10.81 11.12 0.4M
2023-06-14 10.15 11.24 10.12 10.99 0.8M
2023-06-13 10.17 10.30 10.15 10.18 0.2M
2023-06-12 10.29 10.29 10.12 10.17 0.2M
2023-06-09 10.42 10.50 10.18 10.22 0.2M
2023-06-08 10.46 10.61 10.34 10.41 0.2M
2023-06-07 10.50 10.71 10.39 10.46 0.2M
2023-06-06 10.13 10.52 10.10 10.42 0.3M
2023-06-05 10.38 10.40 10.06 10.09 0.2M
2023-06-02 10.26 10.48 10.09 10.42 0.3M
2023-06-01 10.27 10.32 10.06 10.23 0.2M
2023-05-31 10.11 10.52 10.11 10.42 1.2M
2023-05-30 9.90 10.19 9.85 10.11 0.3M
2023-05-26 9.69 9.94 9.68 9.84 0.2M
2023-05-25 9.91 9.98 9.58 9.64 0.3M
2023-05-24 9.69 9.93 9.58 9.87 0.3M
2023-05-23 9.85 10.00 9.80 9.80 0.3M
2023-05-22 9.74 9.96 9.74 9.90 0.3M
2023-05-19 9.97 10.05 9.69 9.73 0.3M
2023-05-18 9.76 9.90 9.72 9.87 0.2M
2023-05-17 9.40 9.80 9.40 9.77 0.2M
2023-05-16 9.40 9.46 9.28 9.43 0.2M
2023-05-15 9.51 9.65 9.38 9.46 0.2M
2023-05-12 9.72 9.72 9.30 9.50 0.3M
2023-05-11 9.71 9.78 9.55 9.72 0.3M
2023-05-10 10.09 10.14 9.51 9.69 0.4M
2023-05-09 9.02 10.04 9.02 10.01 0.7M
2023-05-08 8.98 9.20 8.96 9.10 0.6M
2023-05-05 9.01 9.04 8.97 8.99 0.3M
2023-05-04 8.88 9.00 8.88 8.92 0.4M
2023-05-03 8.94 9.05 8.90 8.94 0.4M
2023-05-02 8.88 9.16 8.88 8.94 0.5M
2023-05-01 8.99 9.05 8.99 9.02 0.2M
2023-04-28 8.93 9.18 8.93 9.02 0.2M
2023-04-27 8.94 9.08 8.90 8.91 0.2M
2023-04-26 8.80 8.92 8.80 8.91 0.2M
2023-04-25 8.79 8.99 8.78 8.78 0.3M
2023-04-24 8.94 9.01 8.90 8.91 0.2M
2023-04-21 8.83 9.02 8.83 8.97 0.3M
2023-04-20 8.96 8.96 8.79 8.85 0.3M
2023-04-19 9.07 9.21 8.97 8.99 0.2M
2023-04-18 9.27 9.33 9.08 9.14 0.2M
2023-04-17 9.28 9.34 9.11 9.21 0.2M
2023-04-14 9.33 9.43 9.16 9.25 0.1M
2023-04-13 9.08 9.37 9.08 9.36 0.2M
2023-04-12 9.16 9.25 9.06 9.09 0.2M
2023-04-11 9.24 9.36 9.09 9.09 0.2M
2023-04-10 9.22 9.26 9.09 9.25 0.2M
2023-04-06 9.22 9.37 9.13 9.29 0.2M
2023-04-05 9.22 9.28 9.08 9.23 0.2M
2023-04-04 9.30 9.32 9.20 9.26 0.2M
2023-04-03 9.59 9.59 9.12 9.25 0.3M
2023-03-31 9.39 9.63 9.39 9.59 0.3M
2023-03-30 9.47 9.63 9.22 9.32 0.2M
2023-03-29 9.39 9.47 9.37 9.43 0.3M
2023-03-28 9.31 9.40 9.19 9.34 0.2M
2023-03-27 9.03 9.41 9.03 9.37 0.3M
2023-03-24 9.17 9.21 9.03 9.12 0.3M
2023-03-23 8.90 9.25 8.90 9.21 0.2M
2023-03-22 8.99 9.06 8.83 8.83 0.2M
2023-03-21 8.92 9.04 8.90 9.03 0.3M
2023-03-20 8.96 9.01 8.73 8.82 0.4M
2023-03-17 9.05 9.21 8.95 8.96 0.3M
2023-03-16 9.06 9.27 8.99 9.08 0.3M
2023-03-15 8.90 9.21 8.88 9.21 0.3M
2023-03-14 9.11 9.30 9.02 9.06 0.3M
2023-03-13 8.65 9.02 8.65 8.91 0.3M
2023-03-10 9.08 9.13 8.60 8.76 0.4M
2023-03-09 9.38 9.51 9.12 9.13 0.2M
2023-03-08 9.39 9.55 9.32 9.39 0.2M
2023-03-07 9.35 9.46 9.24 9.34 0.2M
2023-03-06 9.53 9.53 9.28 9.33 0.3M
2023-03-03 9.36 9.52 9.31 9.50 0.2M
2023-03-02 9.16 9.43 9.12 9.30 0.2M
2023-03-01 9.30 9.36 9.12 9.17 0.2M
2023-02-28 9.08 9.35 9.04 9.30 0.3M
2023-02-27 9.18 9.25 8.97 9.10 0.2M
2023-02-24 9.14 9.22 9.06 9.11 0.3M
2023-02-23 9.59 9.63 9.19 9.30 0.2M
2023-02-22 9.30 9.56 9.30 9.49 0.2M
2023-02-21 9.63 9.79 9.36 9.37 0.3M
2023-02-17 9.72 9.84 9.46 9.81 0.2M
2023-02-16 9.68 9.81 9.36 9.72 0.3M
2023-02-15 9.72 9.88 9.66 9.75 0.2M
2023-02-14 9.69 9.87 9.54 9.87 0.3M
2023-02-13 9.70 10.04 9.70 9.80 0.3M
2023-02-10 9.82 9.85 9.64 9.68 0.2M
2023-02-09 10.26 10.34 9.84 9.89 0.1M
2023-02-08 10.37 10.41 10.16 10.19 0.2M
2023-02-07 10.29 10.44 10.11 10.43 0.3M
2023-02-06 10.57 10.67 10.27 10.36 0.1M
2023-02-03 10.57 10.77 10.53 10.67 0.2M
2023-02-02 10.48 11.07 10.44 10.82 0.4M
2023-02-01 9.82 10.36 9.81 10.26 0.3M
2023-01-31 9.55 9.92 9.51 9.86 0.5M
2023-01-30 9.89 9.92 9.47 9.49 0.2M
2023-01-27 9.91 10.03 9.90 9.90 0.1M
2023-01-26 9.79 9.98 9.78 9.89 0.2M
2023-01-25 9.75 9.85 9.56 9.73 0.2M
2023-01-24 9.98 10.15 9.85 9.85 0.2M
2023-01-23 9.72 9.99 9.70 9.96 0.3M
2023-01-20 9.95 9.95 9.65 9.75 0.4M
2023-01-19 9.75 10.01 9.70 9.83 0.3M
2023-01-18 10.23 10.28 9.76 9.82 0.3M
2023-01-17 10.04 10.37 10.02 10.19 0.3M
2023-01-13 9.84 10.03 9.83 10.00 0.2M
2023-01-12 9.89 10.00 9.77 9.89 0.2M
2023-01-11 9.76 9.86 9.69 9.82 0.2M
2023-01-10 9.48 9.74 9.47 9.68 0.2M
2023-01-09 10.17 10.40 9.55 9.57 0.3M
2023-01-06 9.76 10.13 9.67 10.13 0.2M
2023-01-05 9.87 10.00 9.70 9.73 0.2M
2023-01-04 9.73 10.11 9.73 9.92 0.2M
2023-01-03 9.82 10.00 9.56 9.71 0.2M