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 |
|---|---|---|---|---|---|
| 2026/01/27 | 5,410 | 5,650 | 5,380 | 5,610 | 218,300 |
| 2026/01/26 | 5,540 | 5,610 | 5,350 | 5,400 | 364,300 |
| 2026/01/23 | 5,460 | 5,750 | 5,330 | 5,670 | 331,100 |
| 2026/01/22 | 5,400 | 5,730 | 5,350 | 5,650 | 452,200 |
| 2026/01/21 | 5,020 | 5,340 | 5,010 | 5,320 | 238,700 |
| 2026/01/20 | 5,480 | 5,480 | 5,090 | 5,120 | 311,200 |
| 2026/01/19 | 5,210 | 5,240 | 5,120 | 5,230 | 214,000 |
| 2026/01/16 | 5,250 | 5,350 | 5,190 | 5,310 | 237,800 |
| 2026/01/15 | 5,120 | 5,200 | 5,060 | 5,170 | 167,500 |
| 2026/01/14 | 5,030 | 5,290 | 5,030 | 5,220 | 210,100 |
| 2026/01/13 | 5,190 | 5,230 | 5,070 | 5,120 | 188,100 |
| 2026/01/09 | 5,070 | 5,130 | 4,890 | 4,990 | 251,000 |
| 2026/01/08 | 5,140 | 5,150 | 5,040 | 5,070 | 181,700 |
| 2026/01/07 | 5,080 | 5,240 | 5,080 | 5,150 | 144,400 |
| 2026/01/06 | 5,240 | 5,280 | 5,030 | 5,150 | 178,400 |
| 2026/01/05 | 5,220 | 5,270 | 5,160 | 5,180 | 182,300 |
| 2025/12/30 | 5,230 | 5,260 | 5,100 | 5,100 | 153,700 |
| 2025/12/29 | 5,390 | 5,410 | 5,160 | 5,230 | 231,100 |
| 2025/12/26 | 5,510 | 5,510 | 5,330 | 5,370 | 310,800 |
| 2025/12/25 | 5,450 | 5,480 | 5,380 | 5,440 | 205,400 |
| 2025/12/24 | 5,440 | 5,460 | 5,350 | 5,350 | 109,100 |
| 2025/12/23 | 5,500 | 5,510 | 5,390 | 5,420 | 131,700 |
| 2025/12/22 | 5,380 | 5,550 | 5,360 | 5,500 | 178,400 |
| 2025/12/19 | 5,140 | 5,300 | 5,140 | 5,270 | 132,800 |
| 2025/12/18 | 5,020 | 5,130 | 4,980 | 5,080 | 135,800 |
| 2025/12/17 | 5,130 | 5,290 | 5,100 | 5,220 | 135,300 |
| 2025/12/16 | 5,310 | 5,370 | 5,050 | 5,070 | 202,600 |
| 2025/12/15 | 5,250 | 5,350 | 5,210 | 5,310 | 178,900 |
| 2025/12/12 | 5,310 | 5,350 | 5,190 | 5,350 | 196,300 |
| 2025/12/11 | 5,440 | 5,440 | 5,220 | 5,230 | 192,800 |
| 2025/12/10 | 5,430 | 5,570 | 5,360 | 5,480 | 259,800 |
| 2025/12/09 | 5,390 | 5,500 | 5,350 | 5,400 | 127,700 |
| 2025/12/08 | 5,370 | 5,440 | 5,340 | 5,430 | 246,600 |
| 2025/12/05 | 5,200 | 5,370 | 5,190 | 5,300 | 189,500 |
| 2025/12/04 | 5,250 | 5,320 | 5,120 | 5,200 | 174,300 |
| 2025/12/03 | 5,270 | 5,410 | 5,210 | 5,210 | 331,500 |
| 2025/12/02 | 5,070 | 5,260 | 5,020 | 5,170 | 328,400 |
| 2025/12/01 | 5,090 | 5,120 | 4,935 | 4,995 | 213,800 |
| 2025/11/28 | 4,870 | 5,140 | 4,830 | 5,110 | 381,300 |
| 2025/11/27 | 4,665 | 4,830 | 4,650 | 4,800 | 330,900 |
| 2025/11/26 | 4,575 | 4,645 | 4,560 | 4,615 | 390,300 |
| 2025/11/25 | 4,845 | 4,900 | 4,450 | 4,520 | 494,600 |
| 2025/11/21 | 4,760 | 4,830 | 4,580 | 4,760 | 525,600 |
| 2025/11/20 | 5,010 | 5,240 | 4,990 | 5,170 | 477,800 |
| 2025/11/19 | 4,665 | 4,820 | 4,650 | 4,725 | 419,700 |
| 2025/11/18 | 4,890 | 4,905 | 4,710 | 4,710 | 454,800 |
| 2025/11/17 | 5,010 | 5,080 | 4,945 | 4,990 | 363,100 |
| 2025/11/14 | 5,200 | 5,240 | 5,040 | 5,080 | 442,300 |
| 2025/11/13 | 5,410 | 5,600 | 5,110 | 5,360 | 1,045,900 |
| 2025/11/12 | 5,310 | 5,310 | 5,310 | 5,310 | 309,600 |
| 2025/11/11 | 4,635 | 4,675 | 4,515 | 4,605 | 340,200 |
| 2025/11/10 | 4,660 | 4,690 | 4,530 | 4,660 | 312,600 |
| 2025/11/07 | 4,625 | 4,710 | 4,550 | 4,690 | 316,600 |
| 2025/11/06 | 4,580 | 4,755 | 4,485 | 4,685 | 375,300 |
| 2025/11/05 | 4,495 | 4,570 | 4,310 | 4,480 | 408,900 |
| 2025/11/04 | 4,600 | 4,735 | 4,545 | 4,560 | 284,800 |
| 2025/10/31 | 4,380 | 4,580 | 4,325 | 4,570 | 330,000 |
| 2025/10/30 | 4,140 | 4,270 | 4,140 | 4,245 | 174,600 |
| 2025/10/29 | 4,090 | 4,210 | 4,090 | 4,115 | 131,500 |
| 2025/10/28 | 4,020 | 4,080 | 4,005 | 4,050 | 135,800 |
| 2025/10/27 | 4,175 | 4,175 | 4,075 | 4,150 | 131,800 |
| 2025/10/24 | 4,035 | 4,125 | 4,030 | 4,105 | 150,400 |
| 2025/10/23 | 3,990 | 4,015 | 3,940 | 3,950 | 153,200 |
| 2025/10/22 | 4,090 | 4,090 | 3,995 | 4,035 | 93,900 |
| 2025/10/21 | 4,140 | 4,160 | 4,070 | 4,085 | 95,900 |
| 2025/10/20 | 4,100 | 4,135 | 3,995 | 4,125 | 159,500 |
| 2025/10/17 | 4,040 | 4,040 | 3,950 | 3,990 | 263,100 |
| 2025/10/16 | 4,060 | 4,115 | 4,040 | 4,080 | 96,200 |
| 2025/10/15 | 3,995 | 4,110 | 3,995 | 4,060 | 248,200 |
| 2025/10/14 | 4,105 | 4,200 | 3,900 | 3,970 | 505,000 |
| 2025/10/10 | 4,180 | 4,300 | 4,155 | 4,200 | 206,700 |
| 2025/10/09 | 4,230 | 4,285 | 4,165 | 4,250 | 218,300 |
| 2025/10/08 | 4,100 | 4,205 | 4,065 | 4,160 | 171,000 |
| 2025/10/07 | 4,165 | 4,205 | 4,085 | 4,105 | 296,800 |
| 2025/10/06 | 4,140 | 4,260 | 4,095 | 4,220 | 340,100 |
| 2025/10/03 | 4,045 | 4,090 | 4,015 | 4,080 | 252,300 |
| 2025/10/02 | 3,950 | 4,160 | 3,945 | 4,100 | 515,400 |
| 2025/10/01 | 3,810 | 3,885 | 3,785 | 3,830 | 158,600 |
| 2025/09/30 | 3,965 | 3,995 | 3,840 | 3,840 | 243,000 |
| 2025/09/29 | 4,000 | 4,120 | 3,950 | 3,950 | 424,200 |
| 2025/09/26 | 4,000 | 4,030 | 3,935 | 3,945 | 355,200 |
| 2025/09/25 | 3,935 | 4,040 | 3,850 | 3,995 | 496,500 |
| 2025/09/24 | 3,970 | 4,310 | 3,940 | 4,035 | 1,201,000 |
| 2025/09/22 | 3,570 | 3,965 | 3,565 | 3,795 | 784,800 |
| 2025/09/19 | 3,560 | 3,615 | 3,420 | 3,470 | 422,200 |
| 2025/09/18 | 3,300 | 3,515 | 3,300 | 3,505 | 213,100 |
| 2025/09/17 | 3,380 | 3,385 | 3,285 | 3,285 | 133,500 |
| 2025/09/16 | 3,370 | 3,440 | 3,345 | 3,430 | 204,100 |
| 2025/09/12 | 3,275 | 3,360 | 3,250 | 3,310 | 206,300 |
| 2025/09/11 | 3,250 | 3,290 | 3,210 | 3,260 | 153,200 |
| 2025/09/10 | 3,215 | 3,235 | 3,160 | 3,180 | 76,400 |
| 2025/09/09 | 3,250 | 3,315 | 3,190 | 3,195 | 152,400 |
| 2025/09/08 | 3,270 | 3,270 | 3,195 | 3,240 | 161,400 |
| 2025/09/05 | 3,015 | 3,095 | 3,015 | 3,080 | 77,600 |
| 2025/09/04 | 3,030 | 3,050 | 3,005 | 3,020 | 60,500 |
| 2025/09/03 | 2,936 | 3,030 | 2,930 | 2,999 | 133,500 |
| 2025/09/02 | 2,951 | 2,994 | 2,940 | 2,953 | 107,300 |
| 2025/09/01 | 3,000 | 3,015 | 2,916 | 2,942 | 102,200 |
| 2025/08/29 | 3,005 | 3,030 | 3,000 | 3,010 | 60,700 |
| 2025/08/28 | 3,000 | 3,025 | 2,986 | 3,005 | 68,300 |
| 2025/08/27 | 3,015 | 3,025 | 2,980 | 3,000 | 82,100 |
| 2025/08/26 | 3,035 | 3,060 | 3,000 | 3,005 | 71,900 |
| 2025/08/25 | 2,968 | 3,055 | 2,953 | 3,055 | 98,200 |
| 2025/08/22 | 2,962 | 2,967 | 2,928 | 2,935 | 66,900 |
| 2025/08/21 | 2,950 | 2,978 | 2,918 | 2,959 | 73,200 |
| 2025/08/20 | 3,050 | 3,060 | 2,983 | 2,988 | 134,300 |
| 2025/08/19 | 3,030 | 3,060 | 3,020 | 3,030 | 100,800 |
| 2025/08/18 | 3,020 | 3,040 | 2,990 | 3,005 | 109,200 |
| 2025/08/15 | 2,955 | 3,020 | 2,946 | 3,005 | 147,100 |
| 2025/08/14 | 2,947 | 2,995 | 2,932 | 2,953 | 194,200 |
| 2025/08/13 | 2,857 | 2,972 | 2,828 | 2,929 | 216,100 |
| 2025/08/12 | 2,859 | 2,979 | 2,803 | 2,825 | 275,400 |
| 2025/08/08 | 2,772 | 2,820 | 2,761 | 2,778 | 116,300 |
| 2025/08/07 | 2,754 | 2,817 | 2,742 | 2,786 | 99,900 |
| 2025/08/06 | 2,816 | 2,816 | 2,739 | 2,758 | 121,900 |
| 2025/08/05 | 2,788 | 2,850 | 2,773 | 2,816 | 123,200 |
| 2025/08/04 | 2,712 | 2,775 | 2,704 | 2,772 | 138,000 |
| 2025/08/01 | 2,786 | 2,818 | 2,734 | 2,808 | 136,800 |
| 2025/07/31 | 2,761 | 2,845 | 2,760 | 2,820 | 127,600 |
| 2025/07/30 | 2,737 | 2,761 | 2,715 | 2,761 | 215,700 |
| 2025/07/29 | 2,781 | 2,785 | 2,711 | 2,737 | 147,200 |
| 2025/07/28 | 2,751 | 2,786 | 2,727 | 2,781 | 121,400 |
| 2025/07/25 | 2,758 | 2,766 | 2,706 | 2,721 | 77,900 |
| 2025/07/24 | 2,769 | 2,769 | 2,730 | 2,750 | 116,600 |
| 2025/07/23 | 2,688 | 2,740 | 2,641 | 2,722 | 141,900 |
| 2025/07/22 | 2,663 | 2,688 | 2,631 | 2,644 | 98,900 |
| 2025/07/18 | 2,711 | 2,716 | 2,661 | 2,662 | 83,600 |
| 2025/07/17 | 2,638 | 2,684 | 2,632 | 2,681 | 96,800 |
| 2025/07/16 | 2,700 | 2,721 | 2,669 | 2,675 | 79,600 |
| 2025/07/15 | 2,706 | 2,711 | 2,663 | 2,701 | 84,100 |
| 2025/07/14 | 2,718 | 2,759 | 2,705 | 2,717 | 97,100 |
| 2025/07/11 | 2,715 | 2,746 | 2,705 | 2,714 | 101,300 |
| 2025/07/10 | 2,737 | 2,737 | 2,689 | 2,702 | 138,500 |
| 2025/07/09 | 2,750 | 2,769 | 2,739 | 2,740 | 129,200 |
| 2025/07/08 | 2,676 | 2,738 | 2,676 | 2,727 | 109,000 |
| 2025/07/07 | 2,709 | 2,709 | 2,666 | 2,676 | 109,000 |
| 2025/07/04 | 2,731 | 2,777 | 2,718 | 2,718 | 178,400 |
| 2025/07/03 | 2,669 | 2,735 | 2,663 | 2,691 | 194,000 |
| 2025/07/02 | 2,621 | 2,660 | 2,620 | 2,628 | 137,100 |
| 2025/07/01 | 2,697 | 2,714 | 2,654 | 2,671 | 159,500 |
| 2025/06/30 | 2,718 | 2,745 | 2,672 | 2,700 | 193,100 |
| 2025/06/27 | 2,679 | 2,714 | 2,657 | 2,711 | 187,500 |
| 2025/06/26 | 2,612 | 2,676 | 2,607 | 2,651 | 178,800 |
| 2025/06/25 | 2,569 | 2,607 | 2,535 | 2,584 | 93,900 |
| 2025/06/24 | 2,536 | 2,548 | 2,505 | 2,542 | 111,600 |
| 2025/06/23 | 2,434 | 2,503 | 2,430 | 2,486 | 155,700 |
| 2025/06/20 | 2,533 | 2,563 | 2,519 | 2,519 | 146,100 |
| 2025/06/19 | 2,585 | 2,585 | 2,538 | 2,541 | 75,300 |
| 2025/06/18 | 2,557 | 2,594 | 2,557 | 2,585 | 78,200 |
| 2025/06/17 | 2,575 | 2,618 | 2,571 | 2,587 | 115,000 |
| 2025/06/16 | 2,568 | 2,592 | 2,557 | 2,580 | 87,800 |
| 2025/06/13 | 2,627 | 2,637 | 2,535 | 2,552 | 148,200 |
| 2025/06/12 | 2,682 | 2,691 | 2,619 | 2,634 | 117,300 |
| 2025/06/11 | 2,626 | 2,687 | 2,612 | 2,680 | 158,500 |
| 2025/06/10 | 2,625 | 2,646 | 2,585 | 2,588 | 119,300 |
| 2025/06/09 | 2,600 | 2,626 | 2,590 | 2,608 | 133,900 |
| 2025/06/06 | 2,580 | 2,591 | 2,555 | 2,567 | 81,700 |
| 2025/06/05 | 2,516 | 2,568 | 2,510 | 2,550 | 80,600 |
| 2025/06/04 | 2,579 | 2,584 | 2,529 | 2,540 | 78,300 |
| 2025/06/03 | 2,549 | 2,576 | 2,530 | 2,543 | 99,800 |
| 2025/06/02 | 2,552 | 2,572 | 2,451 | 2,542 | 141,200 |
| 2025/05/30 | 2,605 | 2,633 | 2,590 | 2,599 | 187,900 |
| 2025/05/29 | 2,662 | 2,681 | 2,629 | 2,642 | 201,300 |
| 2025/05/28 | 2,548 | 2,658 | 2,548 | 2,626 | 246,600 |
| 2025/05/27 | 2,474 | 2,543 | 2,474 | 2,533 | 113,400 |
| 2025/05/26 | 2,434 | 2,491 | 2,434 | 2,474 | 122,500 |
| 2025/05/23 | 2,406 | 2,452 | 2,405 | 2,405 | 109,100 |
| 2025/05/22 | 2,394 | 2,424 | 2,385 | 2,399 | 139,500 |
| 2025/05/21 | 2,410 | 2,449 | 2,404 | 2,418 | 160,200 |
| 2025/05/20 | 2,410 | 2,470 | 2,403 | 2,410 | 192,000 |
| 2025/05/19 | 2,458 | 2,492 | 2,427 | 2,435 | 246,000 |
| 2025/05/16 | 2,473 | 2,473 | 2,410 | 2,426 | 135,900 |
| 2025/05/15 | 2,480 | 2,497 | 2,470 | 2,473 | 234,000 |
| 2025/05/14 | 2,600 | 2,607 | 2,495 | 2,530 | 370,000 |
| 2025/05/13 | 2,700 | 2,733 | 2,594 | 2,598 | 304,000 |
| 2025/05/12 | 2,585 | 2,630 | 2,527 | 2,601 | 193,700 |
| 2025/05/09 | 2,507 | 2,621 | 2,500 | 2,601 | 287,400 |
| 2025/05/08 | 2,457 | 2,493 | 2,453 | 2,481 | 119,700 |
| 2025/05/07 | 2,471 | 2,477 | 2,441 | 2,465 | 138,700 |
| 2025/05/02 | 2,425 | 2,503 | 2,420 | 2,482 | 215,500 |
| 2025/05/01 | 2,370 | 2,458 | 2,363 | 2,421 | 187,800 |
| 2025/04/30 | 2,365 | 2,375 | 2,327 | 2,357 | 190,800 |
| 2025/04/28 | 2,343 | 2,377 | 2,343 | 2,366 | 172,700 |
| 2025/04/25 | 2,276 | 2,362 | 2,262 | 2,319 | 326,100 |
| 2025/04/24 | 2,165 | 2,247 | 2,160 | 2,241 | 326,400 |
| 2025/04/23 | 2,074 | 2,121 | 2,067 | 2,121 | 199,900 |
| 2025/04/22 | 1,988 | 2,013 | 1,988 | 1,993 | 100,300 |
| 2025/04/21 | 2,002 | 2,045 | 1,987 | 2,000 | 103,500 |
| 2025/04/18 | 2,050 | 2,052 | 2,025 | 2,034 | 90,900 |
| 2025/04/17 | 2,012 | 2,050 | 2,007 | 2,044 | 152,600 |
| 2025/04/16 | 2,100 | 2,124 | 2,010 | 2,033 | 192,600 |
| 2025/04/15 | 2,111 | 2,133 | 2,100 | 2,100 | 132,000 |
| 2025/04/14 | 2,087 | 2,135 | 2,087 | 2,094 | 111,500 |
| 2025/04/11 | 1,980 | 2,085 | 1,954 | 2,081 | 125,000 |
| 2025/04/10 | 2,184 | 2,184 | 2,101 | 2,101 | 259,000 |
| 2025/04/09 | 1,966 | 1,977 | 1,900 | 1,954 | 273,400 |
| 2025/04/08 | 1,921 | 2,045 | 1,915 | 2,045 | 347,000 |
| 2025/04/07 | 1,873 | 1,880 | 1,804 | 1,815 | 378,500 |
| 2025/04/04 | 2,150 | 2,154 | 2,018 | 2,053 | 278,400 |
| 2025/04/03 | 2,164 | 2,225 | 2,154 | 2,225 | 227,200 |