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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,975 | 3,990 | 3,895 | 3,955 | 88,600 |
| 2024/08/29 | 3,940 | 3,965 | 3,865 | 3,925 | 56,300 |
| 2024/08/28 | 3,975 | 3,975 | 3,900 | 3,940 | 63,700 |
| 2024/08/27 | 3,945 | 4,000 | 3,890 | 3,980 | 53,600 |
| 2024/08/26 | 3,965 | 3,980 | 3,895 | 3,945 | 72,000 |
| 2024/08/23 | 4,080 | 4,085 | 3,970 | 3,980 | 112,400 |
| 2024/08/22 | 4,045 | 4,160 | 3,985 | 4,145 | 179,100 |
| 2024/08/21 | 3,910 | 4,080 | 3,910 | 4,000 | 172,600 |
| 2024/08/20 | 3,855 | 3,990 | 3,820 | 3,980 | 159,400 |
| 2024/08/19 | 3,755 | 3,810 | 3,710 | 3,715 | 86,900 |
| 2024/08/16 | 3,760 | 3,880 | 3,755 | 3,855 | 131,200 |
| 2024/08/15 | 3,635 | 3,700 | 3,605 | 3,675 | 149,900 |
| 2024/08/14 | 3,710 | 3,735 | 3,625 | 3,685 | 109,900 |
| 2024/08/13 | 3,640 | 3,725 | 3,500 | 3,715 | 188,100 |
| 2024/08/09 | 3,895 | 3,895 | 3,555 | 3,690 | 344,300 |
| 2024/08/08 | 3,150 | 3,245 | 3,120 | 3,195 | 106,800 |
| 2024/08/07 | 3,180 | 3,305 | 3,145 | 3,220 | 173,900 |
| 2024/08/06 | 3,225 | 3,400 | 3,220 | 3,320 | 149,700 |
| 2024/08/05 | 3,195 | 3,265 | 2,959 | 3,005 | 139,300 |
| 2024/08/02 | 3,655 | 3,660 | 3,460 | 3,460 | 210,800 |
| 2024/08/01 | 3,870 | 3,900 | 3,715 | 3,830 | 105,800 |
| 2024/07/31 | 3,715 | 3,830 | 3,685 | 3,825 | 65,200 |
| 2024/07/30 | 3,805 | 3,865 | 3,730 | 3,750 | 105,000 |
| 2024/07/29 | 3,740 | 3,810 | 3,705 | 3,810 | 154,000 |
| 2024/07/26 | 3,750 | 3,805 | 3,685 | 3,695 | 89,500 |
| 2024/07/25 | 3,825 | 3,835 | 3,690 | 3,785 | 125,800 |
| 2024/07/24 | 3,980 | 3,990 | 3,895 | 3,895 | 107,600 |
| 2024/07/23 | 4,160 | 4,200 | 3,990 | 4,020 | 79,300 |
| 2024/07/22 | 4,140 | 4,160 | 4,050 | 4,090 | 57,500 |
| 2024/07/19 | 4,150 | 4,205 | 4,140 | 4,150 | 46,800 |
| 2024/07/18 | 4,145 | 4,245 | 4,140 | 4,165 | 54,600 |
| 2024/07/17 | 4,345 | 4,370 | 4,285 | 4,285 | 47,600 |
| 2024/07/16 | 4,355 | 4,370 | 4,285 | 4,285 | 63,300 |
| 2024/07/12 | 4,345 | 4,405 | 4,330 | 4,375 | 59,400 |
| 2024/07/11 | 4,475 | 4,475 | 4,370 | 4,400 | 74,300 |
| 2024/07/10 | 4,470 | 4,485 | 4,395 | 4,440 | 52,900 |
| 2024/07/09 | 4,400 | 4,520 | 4,380 | 4,510 | 72,600 |
| 2024/07/08 | 4,330 | 4,400 | 4,305 | 4,350 | 58,900 |
| 2024/07/05 | 4,415 | 4,525 | 4,375 | 4,400 | 54,900 |
| 2024/07/04 | 4,440 | 4,450 | 4,400 | 4,415 | 34,500 |
| 2024/07/03 | 4,360 | 4,475 | 4,360 | 4,410 | 45,600 |
| 2024/07/02 | 4,440 | 4,460 | 4,385 | 4,400 | 73,100 |
| 2024/07/01 | 4,615 | 4,640 | 4,435 | 4,445 | 79,900 |
| 2024/06/28 | 4,685 | 4,685 | 4,580 | 4,600 | 73,900 |
| 2024/06/27 | 4,575 | 4,680 | 4,530 | 4,655 | 69,600 |
| 2024/06/26 | 4,620 | 4,635 | 4,570 | 4,610 | 78,700 |
| 2024/06/25 | 4,560 | 4,610 | 4,520 | 4,590 | 50,000 |
| 2024/06/24 | 4,455 | 4,530 | 4,435 | 4,530 | 52,600 |
| 2024/06/21 | 4,505 | 4,590 | 4,445 | 4,455 | 83,900 |
| 2024/06/20 | 4,460 | 4,590 | 4,460 | 4,575 | 75,300 |
| 2024/06/19 | 4,490 | 4,545 | 4,470 | 4,510 | 88,400 |
| 2024/06/18 | 4,425 | 4,515 | 4,390 | 4,420 | 90,300 |
| 2024/06/17 | 4,430 | 4,510 | 4,390 | 4,425 | 71,400 |
| 2024/06/14 | 4,375 | 4,465 | 4,340 | 4,460 | 94,200 |
| 2024/06/13 | 4,355 | 4,425 | 4,305 | 4,375 | 58,100 |
| 2024/06/12 | 4,320 | 4,335 | 4,235 | 4,315 | 54,900 |
| 2024/06/11 | 4,380 | 4,440 | 4,290 | 4,320 | 83,300 |
| 2024/06/10 | 4,275 | 4,310 | 4,230 | 4,255 | 40,300 |
| 2024/06/07 | 4,135 | 4,280 | 4,100 | 4,225 | 71,100 |
| 2024/06/06 | 4,170 | 4,215 | 4,090 | 4,135 | 146,600 |
| 2024/06/05 | 4,130 | 4,205 | 4,035 | 4,170 | 140,300 |
| 2024/06/04 | 4,240 | 4,265 | 4,195 | 4,225 | 35,300 |
| 2024/06/03 | 4,370 | 4,395 | 4,295 | 4,310 | 50,700 |
| 2024/05/31 | 4,300 | 4,385 | 4,290 | 4,365 | 43,100 |
| 2024/05/30 | 4,300 | 4,345 | 4,235 | 4,305 | 71,600 |
| 2024/05/29 | 4,415 | 4,435 | 4,320 | 4,325 | 41,900 |
| 2024/05/28 | 4,510 | 4,555 | 4,405 | 4,415 | 48,600 |
| 2024/05/27 | 4,450 | 4,500 | 4,405 | 4,500 | 53,900 |
| 2024/05/24 | 4,445 | 4,605 | 4,370 | 4,495 | 124,800 |
| 2024/05/23 | 4,365 | 4,620 | 4,310 | 4,570 | 172,900 |
| 2024/05/22 | 4,445 | 4,445 | 4,300 | 4,315 | 97,000 |
| 2024/05/21 | 4,580 | 4,650 | 4,475 | 4,485 | 91,800 |
| 2024/05/20 | 4,620 | 4,700 | 4,590 | 4,590 | 128,000 |
| 2024/05/17 | 4,430 | 4,640 | 4,370 | 4,640 | 186,200 |
| 2024/05/16 | 4,350 | 4,515 | 4,335 | 4,485 | 145,000 |
| 2024/05/15 | 4,430 | 4,460 | 4,300 | 4,310 | 221,900 |
| 2024/05/14 | 4,500 | 4,740 | 4,345 | 4,450 | 374,900 |
| 2024/05/13 | 4,550 | 4,550 | 4,550 | 4,550 | 92,900 |
| 2024/05/10 | 3,850 | 3,875 | 3,800 | 3,850 | 70,200 |
| 2024/05/09 | 3,815 | 3,855 | 3,775 | 3,825 | 110,000 |
| 2024/05/08 | 3,830 | 3,855 | 3,785 | 3,845 | 92,800 |
| 2024/05/07 | 3,890 | 3,915 | 3,835 | 3,880 | 128,900 |
| 2024/05/02 | 4,020 | 4,020 | 3,905 | 3,930 | 107,600 |
| 2024/05/01 | 4,110 | 4,130 | 4,010 | 4,025 | 49,900 |
| 2024/04/30 | 4,125 | 4,175 | 4,035 | 4,160 | 106,300 |
| 2024/04/26 | 3,960 | 4,135 | 3,960 | 4,055 | 117,800 |
| 2024/04/25 | 3,915 | 4,055 | 3,910 | 4,000 | 99,800 |
| 2024/04/24 | 3,820 | 4,010 | 3,795 | 3,985 | 151,700 |
| 2024/04/23 | 3,805 | 3,830 | 3,760 | 3,780 | 64,500 |
| 2024/04/22 | 3,740 | 3,840 | 3,730 | 3,760 | 92,000 |
| 2024/04/19 | 3,780 | 3,840 | 3,635 | 3,705 | 113,300 |
| 2024/04/18 | 3,710 | 3,895 | 3,680 | 3,850 | 173,000 |
| 2024/04/17 | 3,700 | 3,760 | 3,660 | 3,720 | 131,700 |
| 2024/04/16 | 3,620 | 3,645 | 3,595 | 3,635 | 61,400 |
| 2024/04/15 | 3,620 | 3,670 | 3,590 | 3,655 | 87,700 |
| 2024/04/12 | 3,735 | 3,765 | 3,685 | 3,690 | 102,000 |
| 2024/04/11 | 3,800 | 3,800 | 3,740 | 3,745 | 58,800 |
| 2024/04/10 | 3,780 | 3,830 | 3,755 | 3,810 | 126,600 |
| 2024/04/09 | 3,880 | 3,900 | 3,825 | 3,840 | 46,200 |
| 2024/04/08 | 3,900 | 3,935 | 3,790 | 3,850 | 120,200 |
| 2024/04/05 | 3,920 | 3,955 | 3,860 | 3,910 | 76,800 |
| 2024/04/04 | 3,995 | 4,025 | 3,905 | 3,935 | 59,400 |
| 2024/04/03 | 3,905 | 3,985 | 3,905 | 3,945 | 53,200 |
| 2024/04/02 | 3,900 | 3,985 | 3,880 | 3,950 | 105,100 |
| 2024/04/01 | 4,050 | 4,065 | 3,920 | 3,930 | 66,100 |
| 2024/03/29 | 4,045 | 4,140 | 4,010 | 4,085 | 65,500 |
| 2024/03/28 | 4,090 | 4,125 | 4,020 | 4,025 | 45,700 |
| 2024/03/27 | 4,195 | 4,215 | 4,090 | 4,105 | 80,300 |
| 2024/03/26 | 4,055 | 4,185 | 4,055 | 4,150 | 57,400 |
| 2024/03/25 | 4,145 | 4,200 | 4,080 | 4,085 | 57,300 |
| 2024/03/22 | 4,100 | 4,200 | 4,050 | 4,180 | 77,600 |
| 2024/03/21 | 4,160 | 4,160 | 4,115 | 4,120 | 71,900 |
| 2024/03/19 | 4,005 | 4,075 | 3,975 | 4,050 | 104,500 |
| 2024/03/18 | 4,070 | 4,075 | 3,950 | 4,015 | 102,700 |
| 2024/03/15 | 4,005 | 4,080 | 3,995 | 4,020 | 71,600 |
| 2024/03/14 | 4,010 | 4,095 | 3,980 | 4,040 | 102,400 |
| 2024/03/13 | 4,070 | 4,100 | 3,920 | 3,985 | 149,100 |
| 2024/03/12 | 3,905 | 4,035 | 3,855 | 4,030 | 204,600 |
| 2024/03/11 | 4,115 | 4,120 | 3,985 | 4,045 | 164,000 |
| 2024/03/08 | 4,230 | 4,305 | 4,215 | 4,255 | 112,000 |
| 2024/03/07 | 4,555 | 4,565 | 4,295 | 4,300 | 127,500 |
| 2024/03/06 | 4,475 | 4,560 | 4,415 | 4,505 | 79,000 |
| 2024/03/05 | 4,510 | 4,520 | 4,430 | 4,510 | 76,900 |
| 2024/03/04 | 4,650 | 4,700 | 4,495 | 4,550 | 101,700 |
| 2024/03/01 | 4,420 | 4,595 | 4,370 | 4,580 | 113,000 |
| 2024/02/29 | 4,420 | 4,470 | 4,340 | 4,435 | 86,700 |
| 2024/02/28 | 4,495 | 4,535 | 4,420 | 4,435 | 79,000 |
| 2024/02/27 | 4,420 | 4,580 | 4,420 | 4,560 | 121,900 |
| 2024/02/26 | 4,495 | 4,520 | 4,385 | 4,440 | 106,100 |
| 2024/02/22 | 4,260 | 4,440 | 4,245 | 4,440 | 179,600 |
| 2024/02/21 | 4,195 | 4,195 | 4,070 | 4,120 | 152,000 |
| 2024/02/20 | 4,140 | 4,315 | 4,100 | 4,215 | 229,300 |
| 2024/02/19 | 4,355 | 4,390 | 4,110 | 4,180 | 208,100 |
| 2024/02/16 | 4,500 | 4,530 | 4,395 | 4,455 | 134,900 |
| 2024/02/15 | 4,200 | 4,605 | 4,135 | 4,485 | 311,100 |
| 2024/02/14 | 4,315 | 4,340 | 4,235 | 4,270 | 177,200 |
| 2024/02/13 | 4,380 | 4,450 | 4,300 | 4,340 | 171,200 |
| 2024/02/09 | 4,345 | 4,360 | 4,290 | 4,325 | 84,100 |
| 2024/02/08 | 4,335 | 4,410 | 4,280 | 4,360 | 114,900 |
| 2024/02/07 | 4,435 | 4,435 | 4,270 | 4,345 | 148,400 |
| 2024/02/06 | 4,430 | 4,475 | 4,375 | 4,440 | 61,100 |
| 2024/02/05 | 4,530 | 4,530 | 4,375 | 4,430 | 111,700 |
| 2024/02/02 | 4,505 | 4,550 | 4,460 | 4,470 | 74,600 |
| 2024/02/01 | 4,460 | 4,545 | 4,460 | 4,485 | 101,200 |
| 2024/01/31 | 4,455 | 4,505 | 4,415 | 4,505 | 170,600 |
| 2024/01/30 | 4,540 | 4,595 | 4,515 | 4,545 | 86,800 |
| 2024/01/29 | 4,440 | 4,565 | 4,410 | 4,525 | 110,400 |
| 2024/01/26 | 4,455 | 4,555 | 4,395 | 4,440 | 168,600 |
| 2024/01/25 | 4,295 | 4,485 | 4,250 | 4,435 | 96,100 |
| 2024/01/24 | 4,350 | 4,425 | 4,305 | 4,365 | 67,100 |
| 2024/01/23 | 4,375 | 4,465 | 4,330 | 4,340 | 88,500 |
| 2024/01/22 | 4,345 | 4,425 | 4,320 | 4,370 | 103,200 |
| 2024/01/19 | 4,220 | 4,320 | 4,220 | 4,260 | 123,500 |
| 2024/01/18 | 4,180 | 4,260 | 4,150 | 4,150 | 97,700 |
| 2024/01/17 | 4,375 | 4,405 | 4,190 | 4,190 | 175,300 |
| 2024/01/16 | 4,425 | 4,425 | 4,360 | 4,370 | 60,000 |
| 2024/01/15 | 4,390 | 4,440 | 4,315 | 4,440 | 89,500 |
| 2024/01/12 | 4,400 | 4,430 | 4,340 | 4,390 | 78,800 |
| 2024/01/11 | 4,400 | 4,455 | 4,340 | 4,395 | 112,400 |
| 2024/01/10 | 4,390 | 4,395 | 4,290 | 4,335 | 164,700 |
| 2024/01/09 | 4,285 | 4,460 | 4,255 | 4,460 | 166,300 |
| 2024/01/05 | 4,425 | 4,425 | 4,185 | 4,215 | 245,500 |
| 2024/01/04 | 4,355 | 4,525 | 4,350 | 4,475 | 240,300 |
| 2023/12/29 | 4,300 | 4,395 | 4,255 | 4,395 | 118,400 |
| 2023/12/28 | 4,185 | 4,330 | 4,185 | 4,320 | 211,700 |
| 2023/12/27 | 4,105 | 4,170 | 4,070 | 4,150 | 398,300 |
| 2023/12/26 | 4,080 | 4,105 | 4,020 | 4,050 | 243,300 |
| 2023/12/25 | 4,090 | 4,170 | 4,085 | 4,100 | 250,700 |
| 2023/12/22 | 4,155 | 4,195 | 4,070 | 4,085 | 192,500 |
| 2023/12/21 | 4,255 | 4,280 | 4,095 | 4,135 | 191,600 |
| 2023/12/20 | 4,325 | 4,365 | 4,290 | 4,325 | 129,400 |
| 2023/12/19 | 4,180 | 4,300 | 4,130 | 4,295 | 129,100 |
| 2023/12/18 | 4,215 | 4,315 | 4,120 | 4,200 | 178,500 |
| 2023/12/15 | 4,110 | 4,285 | 4,110 | 4,275 | 181,000 |
| 2023/12/14 | 4,055 | 4,145 | 4,035 | 4,100 | 128,800 |
| 2023/12/13 | 4,040 | 4,135 | 4,040 | 4,080 | 79,600 |
| 2023/12/12 | 4,095 | 4,170 | 3,995 | 4,030 | 109,600 |
| 2023/12/11 | 3,995 | 4,105 | 3,970 | 4,025 | 102,600 |
| 2023/12/08 | 4,000 | 4,035 | 3,910 | 3,925 | 118,500 |
| 2023/12/07 | 4,065 | 4,120 | 4,035 | 4,040 | 115,000 |
| 2023/12/06 | 3,925 | 4,185 | 3,915 | 4,125 | 235,600 |
| 2023/12/05 | 3,945 | 3,960 | 3,845 | 3,865 | 98,700 |
| 2023/12/04 | 3,950 | 4,010 | 3,880 | 3,985 | 96,700 |
| 2023/12/01 | 4,015 | 4,100 | 4,010 | 4,020 | 94,900 |
| 2023/11/30 | 3,980 | 4,055 | 3,975 | 4,045 | 38,100 |
| 2023/11/29 | 3,920 | 4,045 | 3,920 | 3,995 | 35,400 |
| 2023/11/28 | 4,060 | 4,085 | 3,980 | 3,985 | 55,700 |
| 2023/11/27 | 4,110 | 4,180 | 4,085 | 4,110 | 55,600 |
| 2023/11/24 | 4,120 | 4,180 | 4,065 | 4,065 | 54,600 |
| 2023/11/22 | 4,050 | 4,215 | 4,050 | 4,155 | 114,200 |
| 2023/11/21 | 4,190 | 4,220 | 4,060 | 4,105 | 126,600 |
| 2023/11/20 | 3,950 | 4,090 | 3,925 | 4,050 | 118,200 |
| 2023/11/17 | 3,840 | 3,920 | 3,840 | 3,900 | 57,800 |
| 2023/11/16 | 3,895 | 3,975 | 3,835 | 3,925 | 83,000 |
| 2023/11/15 | 3,940 | 3,950 | 3,855 | 3,935 | 148,700 |
| 2023/11/14 | 4,115 | 4,145 | 3,825 | 3,870 | 181,600 |
| 2023/11/13 | 4,030 | 4,190 | 4,030 | 4,115 | 335,500 |
| 2023/11/10 | 3,625 | 3,695 | 3,575 | 3,665 | 102,100 |
| 2023/11/09 | 3,630 | 3,695 | 3,610 | 3,695 | 89,000 |
| 2023/11/08 | 3,670 | 3,680 | 3,575 | 3,605 | 71,100 |