日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メック(4971)の株価時系列情報

メック(4971)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,054 1,077 1,050 1,071 70,400
2018/12/27 1,025 1,061 1,017 1,061 145,800
2018/12/26 980 1,002 975 992 265,900
2018/12/25 966 993 954 971 318,700
2018/12/21 1,051 1,053 1,010 1,026 263,800
2018/12/20 1,118 1,131 1,059 1,060 141,300
2018/12/19 1,123 1,159 1,120 1,133 168,700
2018/12/18 1,161 1,173 1,136 1,139 91,400
2018/12/17 1,236 1,239 1,186 1,187 88,600
2018/12/14 1,235 1,251 1,201 1,210 124,300
2018/12/13 1,228 1,251 1,210 1,246 106,900
2018/12/12 1,177 1,211 1,165 1,208 115,900
2018/12/11 1,205 1,209 1,149 1,158 128,200
2018/12/10 1,275 1,275 1,197 1,200 124,000
2018/12/07 1,297 1,310 1,265 1,292 98,000
2018/12/06 1,316 1,346 1,235 1,280 174,100
2018/12/05 1,314 1,331 1,287 1,316 138,600
2018/12/04 1,363 1,387 1,349 1,356 164,700
2018/12/03 1,370 1,394 1,354 1,362 148,400
2018/11/30 1,300 1,355 1,291 1,340 202,500
2018/11/29 1,350 1,351 1,297 1,302 234,500
2018/11/28 1,318 1,349 1,315 1,343 169,700
2018/11/27 1,320 1,333 1,285 1,306 187,100
2018/11/26 1,366 1,378 1,289 1,298 308,400
2018/11/22 1,296 1,319 1,246 1,281 105,800
2018/11/21 1,228 1,300 1,202 1,270 180,200
2018/11/20 1,259 1,316 1,243 1,249 189,000
2018/11/19 1,225 1,281 1,221 1,261 263,200
2018/11/16 1,287 1,287 1,221 1,230 185,900
2018/11/15 1,289 1,291 1,252 1,272 178,300
2018/11/14 1,365 1,365 1,290 1,301 250,600
2018/11/13 1,415 1,449 1,350 1,395 123,700
2018/11/12 1,444 1,473 1,418 1,424 102,000
2018/11/09 1,502 1,509 1,455 1,464 70,300
2018/11/08 1,482 1,521 1,456 1,508 130,700
2018/11/07 1,468 1,468 1,412 1,435 246,400
2018/11/06 1,512 1,515 1,471 1,482 74,100
2018/11/05 1,548 1,550 1,495 1,512 118,600
2018/11/02 1,495 1,557 1,494 1,554 116,000
2018/11/01 1,480 1,490 1,467 1,486 125,200
2018/10/31 1,435 1,479 1,425 1,479 130,300
2018/10/30 1,349 1,452 1,341 1,440 137,500
2018/10/29 1,437 1,463 1,406 1,409 85,200
2018/10/26 1,473 1,486 1,415 1,434 148,300
2018/10/25 1,520 1,523 1,430 1,437 179,100
2018/10/24 1,585 1,594 1,523 1,581 145,800
2018/10/23 1,645 1,645 1,591 1,607 95,000
2018/10/22 1,641 1,677 1,615 1,670 55,100
2018/10/19 1,680 1,680 1,638 1,673 83,300
2018/10/18 1,719 1,719 1,681 1,702 54,100
2018/10/17 1,719 1,722 1,667 1,720 111,500
2018/10/16 1,710 1,710 1,647 1,683 146,700
2018/10/15 1,739 1,743 1,698 1,721 65,400
2018/10/12 1,701 1,734 1,685 1,721 61,800
2018/10/11 1,704 1,749 1,696 1,705 108,000
2018/10/10 1,785 1,814 1,750 1,772 60,600
2018/10/09 1,813 1,813 1,782 1,784 46,100
2018/10/05 1,861 1,862 1,821 1,831 101,000
2018/10/04 1,912 1,916 1,849 1,884 64,500
2018/10/03 1,901 1,907 1,868 1,887 59,100
2018/10/02 1,965 2,002 1,900 1,900 126,500
2018/10/01 1,933 1,970 1,920 1,952 79,100
2018/09/28 1,850 1,938 1,850 1,927 117,300
2018/09/27 1,875 1,882 1,842 1,849 71,900
2018/09/26 1,840 1,877 1,821 1,875 117,600
2018/09/25 1,805 1,828 1,778 1,827 137,300
2018/09/21 1,827 1,827 1,781 1,799 95,700
2018/09/20 1,827 1,827 1,799 1,806 45,300
2018/09/19 1,817 1,832 1,790 1,813 109,800
2018/09/18 1,791 1,799 1,740 1,795 81,300
2018/09/14 1,747 1,785 1,747 1,779 74,800
2018/09/13 1,736 1,756 1,705 1,742 69,300
2018/09/12 1,800 1,810 1,738 1,754 66,600
2018/09/11 1,798 1,804 1,772 1,800 73,700
2018/09/10 1,780 1,820 1,764 1,807 94,200
2018/09/07 1,791 1,808 1,743 1,771 101,800
2018/09/06 1,831 1,837 1,798 1,829 63,400
2018/09/05 1,827 1,867 1,785 1,841 114,500
2018/09/04 1,855 1,874 1,819 1,824 80,400
2018/09/03 1,940 1,948 1,877 1,878 72,000
2018/08/31 1,963 1,998 1,945 1,949 61,500
2018/08/30 1,983 2,002 1,959 1,961 58,600
2018/08/29 1,963 1,983 1,960 1,980 41,400
2018/08/28 1,950 1,978 1,924 1,962 67,400
2018/08/27 1,902 1,937 1,880 1,936 85,800
2018/08/24 1,866 1,905 1,819 1,902 92,000
2018/08/23 1,886 1,895 1,844 1,866 75,400
2018/08/22 1,880 1,898 1,842 1,879 180,600
2018/08/21 1,760 1,871 1,760 1,862 280,300
2018/08/20 1,876 1,876 1,751 1,752 155,300
2018/08/17 1,872 1,900 1,840 1,876 139,900
2018/08/16 1,897 1,897 1,803 1,857 207,700
2018/08/15 1,970 1,978 1,919 1,952 118,600
2018/08/14 2,010 2,013 1,931 1,964 95,000
2018/08/13 2,024 2,039 1,984 1,990 89,200
2018/08/10 2,001 2,148 1,818 2,050 536,300
2018/08/09 2,145 2,259 2,140 2,229 157,900
2018/08/08 2,149 2,184 2,135 2,161 49,800
2018/08/07 2,165 2,165 2,139 2,150 27,100
2018/08/06 2,180 2,198 2,162 2,165 51,300
2018/08/03 2,201 2,225 2,171 2,173 54,900
2018/08/02 2,276 2,295 2,222 2,223 75,100
2018/08/01 2,299 2,306 2,270 2,293 31,600
2018/07/31 2,286 2,310 2,263 2,291 49,800
2018/07/30 2,294 2,297 2,245 2,292 45,600
2018/07/27 2,256 2,299 2,256 2,294 54,300
2018/07/26 2,255 2,273 2,231 2,249 32,800
2018/07/25 2,217 2,257 2,201 2,232 96,600
2018/07/24 2,119 2,208 2,119 2,192 92,000
2018/07/23 2,136 2,161 2,111 2,120 59,700
2018/07/20 2,141 2,185 2,125 2,136 57,700
2018/07/19 2,192 2,228 2,153 2,171 59,000
2018/07/18 2,226 2,245 2,162 2,192 54,700
2018/07/17 2,193 2,230 2,170 2,214 47,500
2018/07/13 2,179 2,220 2,179 2,197 30,500
2018/07/12 2,189 2,213 2,173 2,179 54,300
2018/07/11 2,169 2,196 2,117 2,170 89,100
2018/07/10 2,223 2,240 2,187 2,187 73,400
2018/07/09 2,159 2,230 2,128 2,226 83,200
2018/07/06 2,089 2,188 2,079 2,159 190,800
2018/07/05 2,052 2,070 1,986 1,990 51,000
2018/07/04 2,015 2,068 2,014 2,054 55,400
2018/07/03 2,029 2,065 1,997 2,041 58,800
2018/07/02 2,123 2,147 2,040 2,045 55,300
2018/06/29 2,087 2,128 2,087 2,101 82,800
2018/06/28 2,062 2,091 2,031 2,087 52,000
2018/06/27 2,110 2,135 2,068 2,085 70,400
2018/06/26 2,001 2,072 2,001 2,072 96,500
2018/06/25 2,065 2,128 2,049 2,057 167,500
2018/06/22 1,952 2,067 1,952 2,066 169,300
2018/06/21 1,913 1,969 1,895 1,955 114,900
2018/06/20 1,935 1,935 1,880 1,913 128,200
2018/06/19 2,000 2,015 1,929 1,931 89,900
2018/06/18 2,041 2,044 1,978 2,000 140,900
2018/06/15 2,128 2,156 2,048 2,060 197,300
2018/06/14 2,226 2,227 2,114 2,125 147,100
2018/06/13 2,290 2,312 2,256 2,274 89,000
2018/06/12 2,286 2,311 2,252 2,306 55,800
2018/06/11 2,291 2,293 2,259 2,285 64,500
2018/06/08 2,300 2,301 2,265 2,272 48,200
2018/06/07 2,266 2,314 2,258 2,313 136,400
2018/06/06 2,267 2,306 2,241 2,265 120,900
2018/06/05 2,297 2,297 2,236 2,270 54,600
2018/06/04 2,221 2,297 2,221 2,272 73,600
2018/06/01 2,284 2,284 2,200 2,200 124,200
2018/05/31 2,279 2,330 2,252 2,305 139,400
2018/05/30 2,208 2,276 2,203 2,240 101,500
2018/05/29 2,266 2,362 2,251 2,276 328,400
2018/05/28 2,175 2,270 2,175 2,228 239,200
2018/05/25 2,100 2,174 2,100 2,154 141,700
2018/05/24 2,127 2,157 2,095 2,115 98,300
2018/05/23 2,134 2,142 2,087 2,129 96,000
2018/05/22 2,130 2,134 2,092 2,113 207,500
2018/05/21 2,190 2,199 2,122 2,128 268,800
2018/05/18 2,258 2,270 2,179 2,204 242,100
2018/05/17 2,247 2,300 2,204 2,245 345,900
2018/05/16 2,105 2,235 2,098 2,222 561,100
2018/05/15 1,929 1,957 1,893 1,914 160,300
2018/05/14 1,919 1,920 1,877 1,910 101,700
2018/05/11 1,920 1,936 1,893 1,919 155,800
2018/05/10 1,920 1,932 1,878 1,913 94,400
2018/05/09 1,883 1,944 1,880 1,898 213,200
2018/05/08 1,817 1,879 1,799 1,854 183,900
2018/05/07 1,815 1,818 1,763 1,810 185,600
2018/05/02 1,800 1,814 1,786 1,814 61,800
2018/05/01 1,845 1,845 1,778 1,799 85,000
2018/04/27 1,828 1,831 1,801 1,827 84,100
2018/04/26 1,836 1,850 1,814 1,828 80,600
2018/04/25 1,858 1,858 1,810 1,819 44,600
2018/04/24 1,844 1,872 1,839 1,858 99,500
2018/04/23 1,811 1,828 1,781 1,819 57,900
2018/04/20 1,822 1,839 1,806 1,815 64,700
2018/04/19 1,795 1,829 1,781 1,815 78,700
2018/04/18 1,752 1,809 1,742 1,795 70,900
2018/04/17 1,817 1,830 1,747 1,751 81,500
2018/04/16 1,795 1,833 1,789 1,817 91,300
2018/04/13 1,751 1,800 1,746 1,794 67,800
2018/04/12 1,771 1,779 1,739 1,751 57,400
2018/04/11 1,742 1,783 1,742 1,774 91,200
2018/04/10 1,660 1,756 1,651 1,750 158,300
2018/04/09 1,657 1,662 1,638 1,655 112,900
2018/04/06 1,635 1,674 1,609 1,658 98,000
2018/04/05 1,673 1,673 1,643 1,655 140,100
2018/04/04 1,712 1,716 1,644 1,657 129,100
2018/04/03 1,716 1,724 1,698 1,712 110,400
2018/04/02 1,722 1,755 1,722 1,744 110,600
2018/03/30 1,744 1,749 1,712 1,723 120,500
2018/03/29 1,755 1,786 1,720 1,749 73,200
2018/03/28 1,700 1,746 1,697 1,742 66,300
2018/03/27 1,717 1,734 1,697 1,711 167,100
2018/03/26 1,742 1,756 1,647 1,706 260,300
2018/03/23 1,825 1,862 1,803 1,822 160,700
2018/03/22 1,850 1,874 1,837 1,874 79,700
2018/03/20 1,830 1,831 1,795 1,820 79,900
2018/03/19 1,873 1,879 1,802 1,838 91,700
2018/03/16 1,900 1,917 1,862 1,891 152,500
2018/03/15 1,890 1,933 1,871 1,886 163,000
2018/03/14 1,901 1,946 1,884 1,890 208,700
2018/03/13 1,827 1,928 1,823 1,910 427,800
2018/03/12 1,786 1,850 1,779 1,830 246,200
2018/03/09 1,787 1,787 1,752 1,761 130,400
2018/03/08 1,775 1,822 1,745 1,765 218,700
2018/03/07 1,765 1,830 1,730 1,750 289,700
2018/03/06 1,723 1,771 1,696 1,763 247,200
2018/03/05 1,812 1,816 1,668 1,689 294,500
2018/03/02 1,753 1,856 1,753 1,825 253,600
2018/03/01 1,761 1,813 1,745 1,800 206,700
2018/02/28 1,780 1,878 1,775 1,786 309,900
2018/02/27 1,800 1,809 1,770 1,783 275,500
2018/02/26 1,770 1,790 1,751 1,784 332,500
2018/02/23 1,785 1,804 1,734 1,760 326,500
2018/02/22 1,695 1,782 1,691 1,776 297,900
2018/02/21 1,689 1,710 1,637 1,695 445,000
2018/02/20 1,746 1,793 1,699 1,778 299,100
2018/02/19 1,710 1,786 1,709 1,751 254,900
2018/02/16 1,690 1,695 1,641 1,656 244,700
2018/02/15 1,635 1,692 1,603 1,647 407,000
2018/02/14 1,801 1,804 1,533 1,621 881,400
2018/02/13 2,042 2,072 1,994 2,001 284,500
2018/02/09 1,995 2,045 1,981 2,040 163,800
2018/02/08 2,056 2,114 2,044 2,088 142,000
2018/02/07 2,167 2,197 2,040 2,042 182,700
2018/02/06 1,995 2,055 1,933 2,028 281,300
2018/02/05 2,163 2,196 2,137 2,148 232,900
2018/02/02 2,288 2,301 2,208 2,239 136,400
2018/02/01 2,290 2,311 2,268 2,280 113,400
2018/01/31 2,280 2,345 2,244 2,279 241,700
2018/01/30 2,360 2,384 2,307 2,310 192,100
2018/01/29 2,353 2,361 2,312 2,347 115,500
2018/01/26 2,371 2,389 2,351 2,353 125,300
2018/01/25 2,425 2,439 2,328 2,363 300,600
2018/01/24 2,555 2,555 2,451 2,453 158,700
2018/01/23 2,520 2,555 2,499 2,545 96,300
2018/01/22 2,550 2,565 2,483 2,499 80,000
2018/01/19 2,502 2,528 2,477 2,520 139,000
2018/01/18 2,526 2,530 2,428 2,430 142,500
2018/01/17 2,502 2,545 2,492 2,507 93,700
2018/01/16 2,483 2,547 2,454 2,540 117,600
2018/01/15 2,513 2,517 2,488 2,500 42,900
2018/01/12 2,474 2,560 2,474 2,501 184,400
2018/01/11 2,461 2,525 2,423 2,466 169,200
2018/01/10 2,496 2,507 2,465 2,481 95,800
2018/01/09 2,479 2,511 2,440 2,499 106,900
2018/01/05 2,427 2,474 2,408 2,454 116,900
2018/01/04 2,400 2,430 2,369 2,414 90,200

このページの先頭へ