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

ｍｅｉｔｏ(2207)の株価時系列情報

ｍｅｉｔｏ(2207)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
2026/03/11 2,943 2,946 2,881 2,900 84,700
2026/03/10 2,855 2,904 2,839 2,900 71,100
2026/03/09 2,827 2,842 2,781 2,829 94,400
2026/03/06 2,798 2,850 2,770 2,850 76,400
2026/03/05 2,815 2,848 2,768 2,797 90,000
2026/03/04 2,741 2,819 2,718 2,765 188,500
2026/03/03 2,780 2,795 2,736 2,789 132,900
2026/03/02 2,721 2,766 2,713 2,735 72,200
2026/02/27 2,687 2,746 2,687 2,738 78,800
2026/02/26 2,669 2,688 2,666 2,687 67,500
2026/02/25 2,670 2,704 2,645 2,688 70,000
2026/02/24 2,617 2,658 2,597 2,647 123,600
2026/02/20 2,571 2,599 2,558 2,582 66,600
2026/02/19 2,569 2,584 2,546 2,584 47,900
2026/02/18 2,528 2,583 2,528 2,574 58,800
2026/02/17 2,553 2,558 2,514 2,519 84,400
2026/02/16 2,568 2,569 2,541 2,562 83,100
2026/02/13 2,590 2,590 2,514 2,568 130,200
2026/02/12 2,648 2,661 2,588 2,593 126,000
2026/02/10 2,616 2,636 2,577 2,618 163,500
2026/02/09 2,616 2,643 2,614 2,616 82,100
2026/02/06 2,581 2,607 2,576 2,599 122,900
2026/02/05 2,595 2,604 2,570 2,589 110,700
2026/02/04 2,621 2,621 2,594 2,600 51,800
2026/02/03 2,621 2,638 2,602 2,627 205,800
2026/02/02 2,580 2,629 2,580 2,609 76,800
2026/01/30 2,538 2,569 2,531 2,564 54,100
2026/01/29 2,542 2,550 2,522 2,540 64,700
2026/01/28 2,530 2,559 2,517 2,551 68,000
2026/01/27 2,501 2,532 2,487 2,530 55,000
2026/01/26 2,516 2,517 2,497 2,506 51,700
2026/01/23 2,534 2,538 2,507 2,516 38,800
2026/01/22 2,505 2,529 2,497 2,525 38,300
2026/01/21 2,510 2,510 2,487 2,499 52,200
2026/01/20 2,530 2,530 2,504 2,513 28,000
2026/01/19 2,508 2,530 2,499 2,524 37,600
2026/01/16 2,504 2,506 2,486 2,501 55,000
2026/01/15 2,499 2,510 2,490 2,490 63,200
2026/01/14 2,500 2,513 2,471 2,495 65,600
2026/01/13 2,530 2,541 2,491 2,504 91,400
2026/01/09 2,505 2,558 2,505 2,520 100,200
2026/01/08 2,470 2,509 2,455 2,505 90,200
2026/01/07 2,485 2,492 2,464 2,470 81,500
2026/01/06 2,465 2,517 2,465 2,487 89,800
2026/01/05 2,420 2,469 2,420 2,464 86,700
2025/12/30 2,373 2,420 2,365 2,412 77,000
2025/12/29 2,363 2,381 2,361 2,374 79,100
2025/12/26 2,358 2,360 2,346 2,360 30,000
2025/12/25 2,345 2,363 2,345 2,349 23,100
2025/12/24 2,372 2,372 2,329 2,344 66,000
2025/12/23 2,362 2,387 2,358 2,379 47,900
2025/12/22 2,360 2,365 2,341 2,362 46,700
2025/12/19 2,355 2,362 2,346 2,351 34,500
2025/12/18 2,354 2,362 2,343 2,355 49,300
2025/12/17 2,350 2,357 2,330 2,347 61,000
2025/12/16 2,380 2,383 2,350 2,350 62,700
2025/12/15 2,351 2,398 2,351 2,387 76,500
2025/12/12 2,349 2,365 2,340 2,353 62,700
2025/12/11 2,345 2,355 2,334 2,343 54,700
2025/12/10 2,369 2,373 2,345 2,345 83,800
2025/12/09 2,350 2,370 2,348 2,368 88,000
2025/12/08 2,308 2,368 2,308 2,338 105,800
2025/12/05 2,300 2,322 2,270 2,307 103,000
2025/12/04 2,315 2,323 2,291 2,310 108,200
2025/12/03 2,307 2,323 2,293 2,316 122,600
2025/12/02 2,316 2,343 2,288 2,307 105,700
2025/12/01 2,344 2,361 2,288 2,314 160,400
2025/11/28 2,267 2,364 2,234 2,362 385,000
2025/11/27 2,220 2,265 2,217 2,260 144,800
2025/11/26 2,199 2,227 2,197 2,216 113,600
2025/11/25 2,198 2,215 2,197 2,199 100,400
2025/11/21 2,196 2,212 2,192 2,198 80,800
2025/11/20 2,195 2,230 2,195 2,204 117,400
2025/11/19 2,190 2,212 2,190 2,190 95,600
2025/11/18 2,204 2,217 2,183 2,192 142,400
2025/11/17 2,202 2,218 2,193 2,209 91,500
2025/11/14 2,224 2,225 2,194 2,199 51,600
2025/11/13 2,200 2,223 2,194 2,216 125,100
2025/11/12 2,208 2,222 2,184 2,200 124,000
2025/11/11 2,155 2,244 2,149 2,200 267,500
2025/11/10 2,162 2,204 2,157 2,193 246,700
2025/11/07 2,120 2,169 2,120 2,169 119,200
2025/11/06 2,128 2,158 2,114 2,120 105,700
2025/11/05 2,115 2,134 2,080 2,124 161,900
2025/11/04 2,126 2,136 2,102 2,128 148,600
2025/10/31 2,104 2,132 2,100 2,132 109,000
2025/10/30 2,079 2,113 2,077 2,104 177,600
2025/10/29 2,070 2,108 2,068 2,097 625,400
2025/10/28 2,109 2,112 2,083 2,096 130,800
2025/10/27 2,118 2,125 2,111 2,112 81,600
2025/10/24 2,166 2,166 2,125 2,130 43,700
2025/10/23 2,180 2,180 2,115 2,161 83,400
2025/10/22 2,118 2,134 2,114 2,130 87,200
2025/10/21 2,156 2,202 2,128 2,130 47,800
2025/10/20 2,125 2,147 2,116 2,118 22,600
2025/10/17 2,125 2,134 2,107 2,121 34,900
2025/10/16 2,139 2,149 2,126 2,136 26,000
2025/10/15 2,164 2,170 2,135 2,150 75,500
2025/10/14 2,085 2,119 2,085 2,114 36,800
2025/10/10 2,112 2,112 2,098 2,102 35,400
2025/10/09 2,130 2,131 2,112 2,117 28,400
2025/10/08 2,152 2,153 2,130 2,130 27,700
2025/10/07 2,149 2,149 2,130 2,137 27,700
2025/10/06 2,153 2,158 2,138 2,150 34,000
2025/10/03 2,150 2,151 2,140 2,141 26,100
2025/10/02 2,180 2,182 2,158 2,158 27,900
2025/10/01 2,208 2,210 2,185 2,195 50,500
2025/09/30 2,222 2,222 2,208 2,218 32,400
2025/09/29 2,270 2,270 2,225 2,225 178,800
2025/09/26 2,279 2,291 2,273 2,280 266,300
2025/09/25 2,276 2,284 2,271 2,273 61,800
2025/09/24 2,260 2,268 2,253 2,268 50,700
2025/09/22 2,251 2,259 2,251 2,254 29,600
2025/09/19 2,255 2,270 2,251 2,251 45,400
2025/09/18 2,267 2,268 2,252 2,254 33,600
2025/09/17 2,267 2,271 2,254 2,260 30,200
2025/09/16 2,296 2,296 2,262 2,267 51,400
2025/09/12 2,285 2,302 2,262 2,296 71,300
2025/09/11 2,231 2,262 2,202 2,261 94,000
2025/09/10 2,188 2,194 2,181 2,182 23,800
2025/09/09 2,190 2,205 2,185 2,186 33,600
2025/09/08 2,200 2,201 2,183 2,185 57,800
2025/09/05 2,189 2,193 2,178 2,188 41,400
2025/09/04 2,187 2,194 2,175 2,192 69,600
2025/09/03 2,176 2,193 2,170 2,187 59,000
2025/09/02 2,136 2,163 2,136 2,158 70,000
2025/09/01 2,131 2,160 2,131 2,135 94,000
2025/08/29 2,143 2,148 2,127 2,131 82,300
2025/08/28 2,134 2,151 2,134 2,148 98,900
2025/08/27 2,128 2,144 2,125 2,138 36,700
2025/08/26 2,157 2,158 2,141 2,141 35,700
2025/08/25 2,166 2,169 2,153 2,157 28,600
2025/08/22 2,160 2,167 2,151 2,166 19,000
2025/08/21 2,168 2,168 2,159 2,160 22,600
2025/08/20 2,170 2,182 2,167 2,168 23,800
2025/08/19 2,182 2,182 2,169 2,169 25,200
2025/08/18 2,197 2,198 2,178 2,182 30,500
2025/08/15 2,202 2,204 2,183 2,197 25,700
2025/08/14 2,200 2,202 2,190 2,202 19,200
2025/08/13 2,212 2,214 2,187 2,211 20,800
2025/08/12 2,164 2,218 2,164 2,218 48,500
2025/08/08 2,165 2,177 2,153 2,163 21,300
2025/08/07 2,154 2,165 2,150 2,165 16,900
2025/08/06 2,145 2,168 2,145 2,158 13,200
2025/08/05 2,125 2,159 2,121 2,144 19,800
2025/08/04 2,120 2,132 2,115 2,130 14,900
2025/08/01 2,120 2,140 2,120 2,136 14,600
2025/07/31 2,124 2,128 2,113 2,120 12,800
2025/07/30 2,112 2,130 2,112 2,123 12,200
2025/07/29 2,112 2,121 2,110 2,112 9,700
2025/07/28 2,127 2,130 2,105 2,114 19,600
2025/07/25 2,122 2,135 2,113 2,125 22,600
2025/07/24 2,100 2,125 2,097 2,122 18,900
2025/07/23 2,102 2,108 2,092 2,102 26,200
2025/07/22 2,093 2,109 2,093 2,102 16,300
2025/07/18 2,078 2,104 2,078 2,090 24,800
2025/07/17 2,062 2,078 2,060 2,072 11,900
2025/07/16 2,064 2,096 2,059 2,078 21,800
2025/07/15 2,063 2,063 2,043 2,052 13,300
2025/07/14 2,067 2,068 2,056 2,063 12,200
2025/07/11 2,033 2,063 2,033 2,055 20,000
2025/07/10 2,034 2,035 2,028 2,033 20,000
2025/07/09 2,030 2,046 2,030 2,034 10,100
2025/07/08 2,027 2,034 2,015 2,029 22,600
2025/07/07 2,059 2,059 2,025 2,027 23,300
2025/07/04 2,040 2,054 2,040 2,048 13,800
2025/07/03 2,035 2,044 2,018 2,038 20,800
2025/07/02 2,035 2,047 2,028 2,033 23,400
2025/07/01 2,036 2,036 2,026 2,026 10,000
2025/06/30 2,022 2,038 2,021 2,028 17,300
2025/06/27 2,020 2,025 2,018 2,024 12,700
2025/06/26 2,009 2,018 2,005 2,018 12,000
2025/06/25 2,009 2,011 2,003 2,005 12,800
2025/06/24 2,018 2,018 2,009 2,009 8,700
2025/06/23 2,004 2,010 2,002 2,010 8,500
2025/06/20 2,003 2,008 2,002 2,002 14,300
2025/06/19 2,005 2,012 2,001 2,009 13,800
2025/06/18 2,002 2,013 2,002 2,007 11,000
2025/06/17 2,005 2,013 2,003 2,004 18,200
2025/06/16 2,009 2,019 2,009 2,016 10,200
2025/06/13 2,010 2,012 2,005 2,008 16,100
2025/06/12 2,019 2,025 2,010 2,010 17,800
2025/06/11 2,011 2,023 2,011 2,019 8,900
2025/06/10 2,026 2,031 2,015 2,016 15,500
2025/06/09 2,019 2,026 2,017 2,021 11,800
2025/06/06 2,013 2,025 2,013 2,021 15,100
2025/06/05 2,002 2,015 2,002 2,006 10,600
2025/06/04 2,000 2,009 2,000 2,005 9,600
2025/06/03 2,001 2,007 1,998 1,999 25,600
2025/06/02 2,011 2,013 2,002 2,002 12,900
2025/05/30 2,002 2,020 2,002 2,011 15,100
2025/05/29 2,010 2,011 2,001 2,006 21,200
2025/05/28 2,008 2,016 2,005 2,005 14,500
2025/05/27 2,015 2,018 2,008 2,008 12,000
2025/05/26 2,018 2,026 2,010 2,014 14,500
2025/05/23 2,004 2,020 2,004 2,018 14,500
2025/05/22 2,007 2,014 2,003 2,003 8,900
2025/05/21 2,018 2,018 2,006 2,014 10,300
2025/05/20 2,030 2,031 2,005 2,005 14,800
2025/05/19 2,015 2,030 2,014 2,030 14,600

このページの先頭へ