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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/11/07 | 3,660 | 3,685 | 3,595 | 3,605 | 74,800 |
| 2023/11/06 | 3,635 | 3,725 | 3,580 | 3,680 | 129,800 |
| 2023/11/02 | 3,490 | 3,575 | 3,455 | 3,565 | 63,700 |
| 2023/11/01 | 3,455 | 3,490 | 3,400 | 3,420 | 63,300 |
| 2023/10/31 | 3,385 | 3,405 | 3,310 | 3,385 | 71,500 |
| 2023/10/30 | 3,470 | 3,475 | 3,385 | 3,425 | 59,900 |
| 2023/10/27 | 3,420 | 3,475 | 3,400 | 3,460 | 87,000 |
| 2023/10/26 | 3,495 | 3,495 | 3,335 | 3,350 | 84,400 |
| 2023/10/25 | 3,465 | 3,570 | 3,415 | 3,510 | 87,500 |
| 2023/10/24 | 3,460 | 3,460 | 3,370 | 3,440 | 192,600 |
| 2023/10/23 | 3,570 | 3,605 | 3,460 | 3,470 | 99,000 |
| 2023/10/20 | 3,580 | 3,595 | 3,510 | 3,580 | 100,600 |
| 2023/10/19 | 3,725 | 3,740 | 3,610 | 3,610 | 112,100 |
| 2023/10/18 | 3,850 | 3,860 | 3,735 | 3,805 | 61,100 |
| 2023/10/17 | 3,860 | 3,910 | 3,770 | 3,845 | 73,800 |
| 2023/10/16 | 3,815 | 3,835 | 3,725 | 3,775 | 106,300 |
| 2023/10/13 | 4,065 | 4,075 | 3,855 | 3,865 | 94,500 |
| 2023/10/12 | 3,775 | 4,070 | 3,760 | 4,070 | 157,100 |
| 2023/10/11 | 3,885 | 3,885 | 3,775 | 3,775 | 53,400 |
| 2023/10/10 | 3,825 | 3,880 | 3,815 | 3,870 | 81,500 |
| 2023/10/06 | 3,775 | 3,830 | 3,770 | 3,795 | 76,300 |
| 2023/10/05 | 3,735 | 3,780 | 3,720 | 3,745 | 80,300 |
| 2023/10/04 | 3,600 | 3,695 | 3,580 | 3,665 | 90,000 |
| 2023/10/03 | 3,675 | 3,710 | 3,645 | 3,695 | 89,300 |
| 2023/10/02 | 3,680 | 3,750 | 3,650 | 3,685 | 109,800 |
| 2023/09/29 | 3,750 | 3,815 | 3,660 | 3,700 | 93,000 |
| 2023/09/28 | 3,670 | 3,750 | 3,625 | 3,720 | 95,600 |
| 2023/09/27 | 3,660 | 3,680 | 3,600 | 3,680 | 89,600 |
| 2023/09/26 | 3,960 | 3,965 | 3,735 | 3,750 | 76,100 |
| 2023/09/25 | 3,910 | 3,990 | 3,870 | 3,965 | 149,500 |
| 2023/09/22 | 3,610 | 3,845 | 3,610 | 3,795 | 163,200 |
| 2023/09/21 | 3,685 | 3,735 | 3,655 | 3,695 | 61,000 |
| 2023/09/20 | 3,735 | 3,765 | 3,690 | 3,710 | 67,700 |
| 2023/09/19 | 3,875 | 3,915 | 3,745 | 3,770 | 120,500 |
| 2023/09/15 | 3,905 | 3,910 | 3,835 | 3,875 | 125,000 |
| 2023/09/14 | 3,765 | 3,855 | 3,720 | 3,845 | 116,300 |
| 2023/09/13 | 3,890 | 3,890 | 3,755 | 3,755 | 75,700 |
| 2023/09/12 | 3,935 | 3,935 | 3,855 | 3,875 | 54,000 |
| 2023/09/11 | 3,910 | 3,925 | 3,845 | 3,865 | 54,000 |
| 2023/09/08 | 3,950 | 3,975 | 3,885 | 3,910 | 80,400 |
| 2023/09/07 | 4,000 | 4,030 | 3,960 | 3,960 | 64,200 |
| 2023/09/06 | 3,970 | 4,010 | 3,955 | 4,000 | 101,300 |
| 2023/09/05 | 3,925 | 3,965 | 3,875 | 3,965 | 76,800 |
| 2023/09/04 | 3,845 | 3,965 | 3,845 | 3,920 | 118,200 |
| 2023/09/01 | 3,850 | 3,890 | 3,805 | 3,830 | 100,900 |
| 2023/08/31 | 3,860 | 3,900 | 3,845 | 3,855 | 77,500 |
| 2023/08/30 | 3,795 | 3,880 | 3,780 | 3,850 | 98,500 |
| 2023/08/29 | 3,735 | 3,735 | 3,675 | 3,725 | 42,300 |
| 2023/08/28 | 3,725 | 3,745 | 3,690 | 3,710 | 47,000 |
| 2023/08/25 | 3,705 | 3,715 | 3,670 | 3,690 | 67,700 |
| 2023/08/24 | 3,790 | 3,850 | 3,770 | 3,790 | 94,500 |
| 2023/08/23 | 3,635 | 3,730 | 3,600 | 3,730 | 72,200 |
| 2023/08/22 | 3,635 | 3,685 | 3,605 | 3,685 | 77,000 |
| 2023/08/21 | 3,595 | 3,615 | 3,555 | 3,615 | 67,000 |
| 2023/08/18 | 3,575 | 3,620 | 3,510 | 3,600 | 70,400 |
| 2023/08/17 | 3,555 | 3,620 | 3,520 | 3,600 | 57,800 |
| 2023/08/16 | 3,625 | 3,705 | 3,555 | 3,555 | 106,200 |
| 2023/08/15 | 3,850 | 3,865 | 3,650 | 3,680 | 166,100 |
| 2023/08/14 | 3,870 | 4,050 | 3,855 | 3,895 | 319,600 |
| 2023/08/10 | 3,810 | 3,955 | 3,755 | 3,870 | 403,900 |
| 2023/08/09 | 3,480 | 3,530 | 3,475 | 3,500 | 78,700 |
| 2023/08/08 | 3,500 | 3,515 | 3,480 | 3,485 | 72,300 |
| 2023/08/07 | 3,540 | 3,555 | 3,495 | 3,510 | 73,500 |
| 2023/08/04 | 3,495 | 3,550 | 3,490 | 3,545 | 42,600 |
| 2023/08/03 | 3,405 | 3,510 | 3,405 | 3,510 | 102,400 |
| 2023/08/02 | 3,450 | 3,515 | 3,450 | 3,460 | 89,800 |
| 2023/08/01 | 3,495 | 3,540 | 3,485 | 3,495 | 86,700 |
| 2023/07/31 | 3,555 | 3,565 | 3,495 | 3,530 | 83,000 |
| 2023/07/28 | 3,415 | 3,545 | 3,415 | 3,525 | 102,700 |
| 2023/07/27 | 3,525 | 3,550 | 3,460 | 3,485 | 95,500 |
| 2023/07/26 | 3,415 | 3,470 | 3,415 | 3,470 | 115,300 |
| 2023/07/25 | 3,490 | 3,495 | 3,405 | 3,415 | 122,800 |
| 2023/07/24 | 3,540 | 3,590 | 3,535 | 3,560 | 61,100 |
| 2023/07/21 | 3,525 | 3,575 | 3,520 | 3,550 | 64,300 |
| 2023/07/20 | 3,610 | 3,640 | 3,585 | 3,590 | 68,500 |
| 2023/07/19 | 3,685 | 3,695 | 3,625 | 3,640 | 42,200 |
| 2023/07/18 | 3,605 | 3,645 | 3,600 | 3,630 | 103,000 |
| 2023/07/14 | 3,585 | 3,635 | 3,570 | 3,620 | 67,600 |
| 2023/07/13 | 3,585 | 3,585 | 3,505 | 3,560 | 108,300 |
| 2023/07/12 | 3,675 | 3,680 | 3,545 | 3,550 | 97,700 |
| 2023/07/11 | 3,720 | 3,745 | 3,665 | 3,675 | 67,400 |
| 2023/07/10 | 3,650 | 3,690 | 3,645 | 3,650 | 90,600 |
| 2023/07/07 | 3,575 | 3,660 | 3,575 | 3,640 | 67,500 |
| 2023/07/06 | 3,575 | 3,625 | 3,545 | 3,615 | 94,100 |
| 2023/07/05 | 3,645 | 3,680 | 3,640 | 3,645 | 50,200 |
| 2023/07/04 | 3,640 | 3,735 | 3,605 | 3,685 | 98,400 |
| 2023/07/03 | 3,590 | 3,670 | 3,590 | 3,660 | 104,100 |
| 2023/06/30 | 3,495 | 3,555 | 3,470 | 3,525 | 121,600 |
| 2023/06/29 | 3,430 | 3,515 | 3,425 | 3,515 | 84,600 |
| 2023/06/28 | 3,375 | 3,460 | 3,375 | 3,455 | 116,200 |