Mastech Holdings (MHH)

MHH
🏛️ アメリカ →
7.37
最終更新: 2025-10-02
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 8.23 8.45 8.23 8.43 0.0M
2023-12-28 8.13 8.39 8.13 8.27 0.0M
2023-12-27 8.02 8.33 7.93 8.07 0.0M
2023-12-26 8.25 8.48 8.12 8.33 0.0M
2023-12-22 7.90 8.39 7.90 8.35 0.0M
2023-12-21 8.42 8.45 8.20 8.20 0.0M
2023-12-20 8.25 8.50 8.14 8.42 0.0M
2023-12-19 7.82 8.28 7.81 7.99 0.0M
2023-12-18 8.00 8.18 7.81 8.02 0.0M
2023-12-15 8.00 8.17 7.81 8.14 0.0M
2023-12-14 8.05 8.25 7.70 7.97 0.0M
2023-12-13 7.98 8.44 7.97 7.98 0.0M
2023-12-12 7.84 8.16 7.73 7.92 0.0M
2023-12-11 8.01 8.08 8.01 8.01 0.0M
2023-12-08 8.00 8.01 7.88 7.97 0.0M
2023-12-07 8.24 8.24 7.80 7.95 0.0M
2023-12-06 8.30 8.42 8.05 8.08 0.0M
2023-12-05 8.21 8.33 8.12 8.14 0.0M
2023-12-04 8.45 8.57 8.18 8.40 0.0M
2023-12-01 8.52 8.60 8.52 8.57 0.0M
2023-11-30 8.67 8.67 8.40 8.49 0.0M
2023-11-29 8.41 9.44 8.41 8.73 0.1M
2023-11-28 8.97 9.65 8.95 9.30 0.0M
2023-11-27 9.52 9.52 9.25 9.30 0.0M
2023-11-24 8.89 9.56 8.80 9.38 0.0M
2023-11-22 8.38 8.75 8.38 8.68 0.0M
2023-11-21 8.31 8.78 8.31 8.44 0.0M
2023-11-20 8.25 8.65 8.25 8.54 0.0M
2023-11-17 8.21 8.80 8.21 8.30 0.0M
2023-11-16 8.42 8.79 8.21 8.21 0.0M
2023-11-15 8.56 8.96 8.30 8.59 0.0M
2023-11-14 8.00 8.90 7.50 8.30 0.1M
2023-11-13 9.02 10.00 9.02 9.65 0.0M
2023-11-10 9.82 9.82 9.12 9.37 0.0M
2023-11-09 9.62 9.81 8.92 9.81 0.0M
2023-11-08 8.80 8.80 8.31 8.79 0.0M
2023-11-07 8.19 8.81 8.19 8.51 0.0M
2023-11-06 8.55 8.98 8.44 8.46 0.0M
2023-11-03 9.61 9.61 8.63 8.64 0.0M
2023-11-02 9.04 9.72 9.04 9.30 0.0M
2023-11-01 8.50 9.39 8.35 9.39 0.0M
2023-10-31 8.75 8.98 8.58 8.75 0.0M
2023-10-30 8.69 8.98 8.69 8.93 0.0M
2023-10-27 9.02 9.02 8.90 8.90 0.0M
2023-10-26 8.68 9.00 8.68 8.85 0.0M
2023-10-25 9.24 9.25 9.03 9.03 0.0M
2023-10-24 8.81 9.90 8.81 9.38 0.0M
2023-10-23 8.74 9.02 8.71 9.02 0.0M
2023-10-20 8.99 8.99 8.71 8.85 0.0M
2023-10-19 8.99 9.01 8.81 8.88 0.0M
2023-10-18 8.93 9.04 8.80 8.80 0.0M
2023-10-17 8.63 9.13 8.63 8.80 0.0M
2023-10-16 8.79 9.13 8.59 8.59 0.0M
2023-10-13 9.10 9.10 8.80 8.99 0.0M
2023-10-12 8.81 9.00 8.76 9.00 0.0M
2023-10-11 8.69 8.92 8.69 8.77 0.0M
2023-10-10 8.98 9.14 8.90 8.90 0.0M
2023-10-09 8.86 9.02 8.86 9.02 0.0M
2023-10-06 9.17 9.22 8.90 8.91 0.0M
2023-10-05 9.05 9.05 8.90 8.90 0.0M
2023-10-04 8.95 9.00 8.71 9.00 0.0M
2023-10-03 9.11 9.17 8.73 8.75 0.0M
2023-10-02 8.95 9.24 8.62 9.12 0.0M
2023-09-29 9.29 9.57 9.00 9.00 0.0M
2023-09-28 9.48 9.49 9.20 9.22 0.0M
2023-09-27 8.97 9.48 8.97 9.15 0.0M
2023-09-26 9.28 9.48 9.17 9.34 0.0M
2023-09-25 9.30 9.35 9.14 9.14 0.0M
2023-09-22 9.28 9.50 9.24 9.31 0.0M
2023-09-21 9.51 9.57 8.96 9.50 0.0M
2023-09-20 9.49 9.86 9.49 9.65 0.0M
2023-09-19 9.86 9.86 9.49 9.49 0.0M
2023-09-18 10.16 10.16 9.57 9.72 0.0M
2023-09-15 9.80 10.22 9.80 9.97 0.0M
2023-09-14 9.97 10.48 9.91 9.92 0.0M
2023-09-13 10.17 10.60 9.62 10.14 0.0M
2023-09-12 10.43 10.43 10.03 10.03 0.0M
2023-09-11 10.83 10.83 10.03 10.03 0.0M
2023-09-08 10.88 10.94 10.40 10.85 0.0M
2023-09-07 10.70 10.94 10.64 10.73 0.0M
2023-09-06 10.82 10.99 10.64 10.70 0.0M
2023-09-05 10.96 10.96 10.62 10.64 0.0M
2023-09-01 10.78 11.00 10.59 10.70 0.0M
2023-08-31 10.73 10.78 10.46 10.78 0.0M
2023-08-30 10.40 10.59 10.40 10.51 0.0M
2023-08-29 10.42 10.59 10.23 10.50 0.0M
2023-08-28 10.30 10.79 10.30 10.59 0.0M
2023-08-25 11.00 11.11 10.30 11.00 0.0M
2023-08-24 10.47 11.00 10.17 11.00 0.0M
2023-08-23 10.79 10.99 10.66 10.74 0.0M
2023-08-22 10.50 10.80 10.47 10.80 0.0M
2023-08-21 11.00 11.00 10.32 10.73 0.0M
2023-08-18 11.00 11.00 10.67 11.00 0.0M
2023-08-17 10.41 10.62 10.23 10.50 0.0M
2023-08-16 9.89 10.59 9.89 10.52 0.0M
2023-08-15 9.96 10.49 9.96 10.49 0.0M
2023-08-14 10.01 10.51 9.82 10.51 0.0M
2023-08-11 10.24 10.55 10.24 10.53 0.0M
2023-08-10 10.10 10.33 9.91 10.33 0.0M
2023-08-09 9.97 10.10 9.66 10.10 0.0M
2023-08-08 9.77 9.99 9.57 9.90 0.0M
2023-08-07 10.19 10.19 9.60 9.88 0.0M
2023-08-04 10.39 10.69 9.94 10.05 0.0M
2023-08-03 10.35 11.09 10.35 10.37 0.0M
2023-08-02 11.20 11.20 10.52 10.87 0.0M
2023-08-01 10.79 11.22 10.62 11.22 0.0M
2023-07-31 10.23 11.21 10.23 10.68 0.0M
2023-07-28 10.72 11.11 10.58 10.94 0.0M
2023-07-27 11.22 11.22 10.63 11.01 0.0M
2023-07-26 10.80 11.15 10.60 11.11 0.0M
2023-07-25 11.30 11.44 10.59 10.68 0.0M
2023-07-24 10.73 11.31 10.64 11.07 0.0M
2023-07-21 10.88 10.90 10.58 10.61 0.0M
2023-07-20 11.10 11.44 10.71 10.71 0.0M
2023-07-19 10.90 11.31 10.50 11.15 0.0M
2023-07-18 10.72 11.19 10.62 10.89 0.0M
2023-07-17 10.64 11.09 10.50 10.65 0.0M
2023-07-14 10.45 10.65 10.10 10.46 0.0M
2023-07-13 10.30 10.68 10.30 10.40 0.0M
2023-07-12 10.38 10.80 10.00 10.33 0.0M
2023-07-11 10.39 10.39 10.00 10.16 0.0M
2023-07-10 10.16 10.70 9.80 9.80 0.0M
2023-07-07 10.75 10.75 10.18 10.18 0.0M
2023-07-06 10.59 10.64 9.99 10.41 0.0M
2023-07-05 10.22 10.94 10.22 10.70 0.0M
2023-07-03 9.85 10.74 9.53 10.53 0.0M
2023-06-30 9.73 9.89 9.49 9.88 0.0M
2023-06-29 9.70 9.81 9.49 9.80 0.0M
2023-06-28 9.50 9.88 9.16 9.55 0.0M
2023-06-27 9.45 9.85 9.40 9.60 0.0M
2023-06-26 9.82 10.05 9.33 9.70 0.0M
2023-06-23 9.70 10.03 9.57 10.03 0.0M
2023-06-22 9.96 10.23 9.66 9.66 0.0M
2023-06-21 10.08 10.44 9.95 10.00 0.0M
2023-06-20 10.65 10.66 10.11 10.11 0.0M
2023-06-16 10.41 10.96 10.15 10.80 0.0M
2023-06-15 10.91 10.91 10.15 10.20 0.0M
2023-06-14 10.52 11.05 10.12 10.70 0.0M
2023-06-13 10.74 11.40 10.10 10.31 0.0M
2023-06-12 10.01 11.39 9.66 10.51 0.0M
2023-06-09 10.07 10.51 9.84 10.01 0.0M
2023-06-08 11.04 11.04 9.99 10.06 0.0M
2023-06-07 10.67 11.45 10.08 10.48 0.0M
2023-06-06 10.00 10.43 9.56 10.40 0.0M
2023-06-05 10.47 10.47 9.50 9.86 0.1M
2023-06-02 10.04 10.78 9.83 10.07 0.0M
2023-06-01 10.42 10.77 10.11 10.14 0.0M
2023-05-31 10.20 11.35 10.00 10.69 0.1M
2023-05-30 9.88 10.81 9.52 10.29 0.0M
2023-05-26 9.37 10.04 9.28 9.74 0.0M
2023-05-25 9.75 9.98 9.35 9.70 0.0M
2023-05-24 9.79 9.81 9.36 9.81 0.0M
2023-05-23 9.25 9.81 9.18 9.69 0.0M
2023-05-22 9.37 9.73 9.24 9.36 0.0M
2023-05-19 9.81 9.81 9.04 9.46 0.0M
2023-05-18 9.35 10.08 9.35 9.90 0.0M
2023-05-17 9.31 9.68 9.06 9.58 0.0M
2023-05-16 9.19 9.50 8.97 9.40 0.0M
2023-05-15 9.30 9.56 9.01 9.13 0.1M
2023-05-12 9.04 9.79 9.02 9.27 0.0M
2023-05-11 9.15 9.55 9.00 9.11 0.1M
2023-05-10 9.35 9.42 8.97 9.06 0.0M
2023-05-09 9.01 9.68 8.65 9.13 0.1M
2023-05-08 9.11 9.60 8.58 9.17 0.0M
2023-05-05 9.22 9.69 9.00 9.19 0.0M
2023-05-04 9.49 9.75 9.02 9.25 0.0M
2023-05-03 8.72 9.58 8.62 9.37 0.1M
2023-05-02 8.95 9.61 8.75 9.13 0.1M
2023-05-01 8.83 9.21 8.70 9.10 0.0M
2023-04-28 8.59 8.93 8.52 8.83 0.1M
2023-04-27 8.82 9.11 8.50 8.57 0.0M
2023-04-26 8.95 9.63 8.69 8.75 0.0M
2023-04-25 8.94 9.25 8.75 9.10 0.0M
2023-04-24 9.65 9.90 8.84 9.12 0.3M
2023-04-21 10.30 10.43 8.81 9.47 0.3M
2023-04-20 9.95 10.08 9.77 10.07 0.1M
2023-04-19 10.25 10.32 9.75 9.95 0.2M
2023-04-18 10.93 10.93 10.15 10.32 0.3M
2023-04-17 10.09 10.49 9.89 10.32 0.3M
2023-04-14 9.49 10.00 9.40 9.80 0.1M
2023-04-13 9.02 9.59 8.78 9.37 0.3M
2023-04-12 9.71 9.71 8.69 8.93 0.2M
2023-04-11 10.24 10.25 9.53 9.62 0.1M
2023-04-10 11.03 11.03 10.00 10.06 0.0M
2023-04-06 11.27 11.50 10.66 11.19 0.1M
2023-04-05 11.40 11.99 11.40 11.61 0.0M
2023-04-04 11.48 12.15 11.48 11.88 0.0M
2023-04-03 12.15 12.30 11.82 12.14 0.0M
2023-03-31 12.08 12.38 11.90 12.33 0.0M
2023-03-30 11.87 12.05 11.48 12.05 0.0M
2023-03-29 11.91 12.21 11.64 12.00 0.0M
2023-03-28 12.00 12.25 11.50 11.63 0.0M
2023-03-27 11.77 12.00 11.60 11.85 0.0M
2023-03-24 11.62 12.07 11.62 11.84 0.0M
2023-03-23 12.18 12.18 11.60 11.60 0.0M
2023-03-22 12.00 12.07 11.55 11.55 0.0M
2023-03-21 11.54 12.24 11.27 11.55 0.0M
2023-03-20 12.18 12.18 11.27 11.72 0.0M
2023-03-17 11.27 12.18 11.27 12.18 0.0M
2023-03-16 11.80 12.14 11.34 11.80 0.0M
2023-03-15 12.27 12.27 11.80 11.80 0.0M
2023-03-14 12.31 12.32 12.00 12.04 0.0M
2023-03-13 12.11 12.23 11.80 12.17 0.0M
2023-03-10 12.36 12.36 12.00 12.25 0.0M
2023-03-09 12.18 12.60 12.06 12.42 0.0M
2023-03-08 12.51 12.51 12.34 12.47 0.0M
2023-03-07 12.15 12.85 12.15 12.38 0.0M
2023-03-06 12.76 12.81 12.47 12.60 0.0M
2023-03-03 12.74 12.75 12.37 12.73 0.0M
2023-03-02 12.45 12.48 12.00 12.45 0.0M
2023-03-01 11.95 12.39 11.95 12.26 0.0M
2023-02-28 12.36 12.46 11.85 11.86 0.0M
2023-02-27 12.00 12.79 11.93 12.20 0.0M
2023-02-24 11.83 12.37 11.81 11.81 0.0M
2023-02-23 12.11 12.67 11.82 12.59 0.0M
2023-02-22 12.27 12.27 11.80 11.80 0.0M
2023-02-21 11.89 12.09 11.81 11.99 0.0M
2023-02-17 12.25 12.86 11.80 11.90 0.1M
2023-02-16 12.51 13.01 12.25 12.26 0.0M
2023-02-15 13.05 13.08 12.26 12.48 0.0M
2023-02-14 12.78 13.11 12.40 12.59 0.0M
2023-02-13 12.57 13.13 11.82 12.98 0.0M
2023-02-10 12.27 12.79 12.06 12.74 0.0M
2023-02-09 11.94 12.67 11.80 12.36 0.0M
2023-02-08 12.47 12.47 10.70 11.69 0.1M
2023-02-07 13.38 13.38 12.65 12.98 0.0M
2023-02-06 12.96 13.84 12.63 13.30 0.0M
2023-02-03 13.91 13.91 13.15 13.15 0.0M
2023-02-02 13.51 13.89 13.24 13.89 0.0M
2023-02-01 13.15 13.85 13.06 13.06 0.0M
2023-01-31 13.22 13.73 13.22 13.40 0.0M
2023-01-30 13.51 13.83 13.05 13.05 0.0M
2023-01-27 13.08 13.87 13.08 13.66 0.0M
2023-01-26 12.79 13.18 12.63 13.10 0.0M
2023-01-25 13.00 13.35 12.55 12.77 0.0M
2023-01-24 13.38 13.41 13.03 13.08 0.0M
2023-01-23 13.28 13.71 13.00 13.01 0.0M
2023-01-20 13.60 13.86 13.31 13.35 0.0M
2023-01-19 13.50 13.90 13.34 13.60 0.0M
2023-01-18 14.04 14.04 13.50 13.92 0.0M
2023-01-17 13.88 14.16 13.75 13.99 0.0M
2023-01-13 13.62 14.01 13.58 14.00 0.0M
2023-01-12 13.00 13.76 13.00 13.76 0.0M
2023-01-11 12.69 13.38 12.62 13.05 0.0M
2023-01-10 12.04 12.90 11.73 12.87 0.0M
2023-01-09 12.48 12.68 11.91 12.10 0.0M
2023-01-06 11.49 11.90 11.21 11.88 0.0M
2023-01-05 12.00 12.00 11.15 11.20 0.0M
2023-01-04 12.13 12.26 11.20 12.07 0.0M
2023-01-03 10.81 11.53 10.81 11.53 0.0M