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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/02 | 2,305 | 2,311 | 2,275 | 2,284 | 194,200 |
| 2025/04/01 | 2,298 | 2,320 | 2,286 | 2,287 | 256,200 |
| 2025/03/31 | 2,350 | 2,356 | 2,297 | 2,297 | 198,500 |
| 2025/03/28 | 2,480 | 2,483 | 2,424 | 2,424 | 252,800 |
| 2025/03/27 | 2,481 | 2,507 | 2,462 | 2,485 | 213,800 |
| 2025/03/26 | 2,500 | 2,511 | 2,484 | 2,503 | 307,300 |
| 2025/03/25 | 2,531 | 2,540 | 2,498 | 2,520 | 307,000 |
| 2025/03/24 | 2,612 | 2,612 | 2,541 | 2,541 | 166,000 |
| 2025/03/21 | 2,619 | 2,626 | 2,594 | 2,610 | 221,500 |
| 2025/03/19 | 2,678 | 2,686 | 2,612 | 2,615 | 411,100 |
| 2025/03/18 | 2,719 | 2,742 | 2,698 | 2,728 | 166,200 |
| 2025/03/17 | 2,688 | 2,714 | 2,670 | 2,694 | 257,800 |
| 2025/03/14 | 2,619 | 2,650 | 2,608 | 2,638 | 108,100 |
| 2025/03/13 | 2,615 | 2,666 | 2,601 | 2,633 | 194,100 |
| 2025/03/12 | 2,570 | 2,641 | 2,550 | 2,590 | 234,800 |
| 2025/03/11 | 2,500 | 2,524 | 2,444 | 2,520 | 159,300 |
| 2025/03/10 | 2,539 | 2,561 | 2,513 | 2,539 | 157,300 |
| 2025/03/07 | 2,554 | 2,555 | 2,504 | 2,539 | 130,000 |
| 2025/03/06 | 2,596 | 2,656 | 2,571 | 2,596 | 239,600 |
| 2025/03/05 | 2,520 | 2,588 | 2,511 | 2,511 | 149,100 |
| 2025/03/04 | 2,505 | 2,509 | 2,465 | 2,498 | 114,000 |
| 2025/03/03 | 2,542 | 2,588 | 2,507 | 2,532 | 167,600 |
| 2025/02/28 | 2,598 | 2,600 | 2,505 | 2,521 | 182,900 |
| 2025/02/27 | 2,588 | 2,711 | 2,577 | 2,626 | 280,600 |
| 2025/02/26 | 2,540 | 2,620 | 2,535 | 2,565 | 292,400 |
| 2025/02/25 | 2,590 | 2,593 | 2,540 | 2,557 | 190,200 |
| 2025/02/21 | 2,604 | 2,652 | 2,592 | 2,620 | 200,700 |
| 2025/02/20 | 2,650 | 2,679 | 2,613 | 2,621 | 236,500 |
| 2025/02/19 | 2,650 | 2,716 | 2,644 | 2,700 | 303,400 |
| 2025/02/18 | 2,736 | 2,736 | 2,650 | 2,692 | 413,800 |
| 2025/02/17 | 2,881 | 2,881 | 2,736 | 2,748 | 608,300 |
| 2025/02/14 | 3,330 | 3,330 | 3,185 | 3,200 | 82,500 |
| 2025/02/13 | 3,220 | 3,310 | 3,210 | 3,270 | 112,900 |
| 2025/02/12 | 3,150 | 3,240 | 3,115 | 3,235 | 159,200 |
| 2025/02/10 | 3,095 | 3,120 | 3,085 | 3,110 | 76,800 |
| 2025/02/07 | 3,060 | 3,135 | 3,060 | 3,105 | 93,800 |
| 2025/02/06 | 3,075 | 3,095 | 3,050 | 3,080 | 97,400 |
| 2025/02/05 | 3,090 | 3,120 | 3,060 | 3,075 | 74,300 |
| 2025/02/04 | 3,135 | 3,165 | 3,075 | 3,075 | 82,900 |
| 2025/02/03 | 3,190 | 3,210 | 3,085 | 3,090 | 131,800 |
| 2025/01/31 | 3,220 | 3,240 | 3,190 | 3,235 | 60,200 |
| 2025/01/30 | 3,225 | 3,240 | 3,205 | 3,240 | 65,000 |
| 2025/01/29 | 3,235 | 3,295 | 3,225 | 3,240 | 69,000 |
| 2025/01/28 | 3,270 | 3,280 | 3,225 | 3,235 | 98,200 |
| 2025/01/27 | 3,470 | 3,495 | 3,340 | 3,340 | 99,600 |
| 2025/01/24 | 3,400 | 3,505 | 3,395 | 3,475 | 69,300 |
| 2025/01/23 | 3,500 | 3,500 | 3,410 | 3,440 | 56,600 |
| 2025/01/22 | 3,440 | 3,510 | 3,385 | 3,500 | 102,900 |
| 2025/01/21 | 3,425 | 3,430 | 3,380 | 3,405 | 102,000 |
| 2025/01/20 | 3,405 | 3,450 | 3,390 | 3,430 | 63,600 |
| 2025/01/17 | 3,415 | 3,420 | 3,325 | 3,335 | 93,800 |
| 2025/01/16 | 3,500 | 3,505 | 3,425 | 3,450 | 69,000 |
| 2025/01/15 | 3,580 | 3,585 | 3,425 | 3,445 | 86,500 |
| 2025/01/14 | 3,625 | 3,695 | 3,525 | 3,560 | 90,400 |
| 2025/01/10 | 3,605 | 3,710 | 3,605 | 3,660 | 113,200 |
| 2025/01/09 | 3,540 | 3,645 | 3,535 | 3,620 | 90,800 |
| 2025/01/08 | 3,520 | 3,620 | 3,515 | 3,605 | 81,400 |
| 2025/01/07 | 3,470 | 3,530 | 3,430 | 3,530 | 88,500 |
| 2025/01/06 | 3,455 | 3,475 | 3,390 | 3,400 | 108,700 |
| 2024/12/30 | 3,500 | 3,555 | 3,475 | 3,505 | 88,400 |
| 2024/12/27 | 3,380 | 3,490 | 3,360 | 3,485 | 156,700 |
| 2024/12/26 | 3,285 | 3,420 | 3,275 | 3,380 | 441,000 |
| 2024/12/25 | 3,300 | 3,310 | 3,250 | 3,290 | 140,000 |
| 2024/12/24 | 3,325 | 3,325 | 3,255 | 3,265 | 124,600 |
| 2024/12/23 | 3,260 | 3,335 | 3,220 | 3,335 | 159,400 |
| 2024/12/20 | 3,295 | 3,295 | 3,225 | 3,225 | 130,900 |
| 2024/12/19 | 3,215 | 3,280 | 3,200 | 3,255 | 128,600 |
| 2024/12/18 | 3,265 | 3,335 | 3,265 | 3,285 | 86,900 |
| 2024/12/17 | 3,235 | 3,275 | 3,200 | 3,245 | 136,400 |
| 2024/12/16 | 3,250 | 3,300 | 3,205 | 3,230 | 150,300 |
| 2024/12/13 | 3,260 | 3,295 | 3,200 | 3,230 | 162,800 |
| 2024/12/12 | 3,410 | 3,440 | 3,330 | 3,330 | 113,800 |
| 2024/12/11 | 3,415 | 3,425 | 3,355 | 3,395 | 78,500 |
| 2024/12/10 | 3,420 | 3,465 | 3,410 | 3,415 | 94,200 |
| 2024/12/09 | 3,360 | 3,405 | 3,320 | 3,380 | 84,800 |
| 2024/12/06 | 3,285 | 3,350 | 3,255 | 3,350 | 71,900 |
| 2024/12/05 | 3,270 | 3,305 | 3,260 | 3,275 | 60,400 |
| 2024/12/04 | 3,355 | 3,355 | 3,270 | 3,270 | 70,900 |
| 2024/12/03 | 3,330 | 3,385 | 3,310 | 3,320 | 107,900 |
| 2024/12/02 | 3,355 | 3,385 | 3,345 | 3,365 | 66,900 |
| 2024/11/29 | 3,365 | 3,410 | 3,330 | 3,350 | 55,600 |
| 2024/11/28 | 3,335 | 3,395 | 3,270 | 3,395 | 90,600 |
| 2024/11/27 | 3,395 | 3,475 | 3,365 | 3,380 | 90,300 |
| 2024/11/26 | 3,445 | 3,450 | 3,375 | 3,425 | 95,600 |
| 2024/11/25 | 3,445 | 3,505 | 3,435 | 3,460 | 122,600 |
| 2024/11/22 | 3,325 | 3,445 | 3,325 | 3,405 | 134,600 |
| 2024/11/21 | 3,215 | 3,325 | 3,195 | 3,305 | 117,400 |
| 2024/11/20 | 3,230 | 3,250 | 3,150 | 3,185 | 156,600 |
| 2024/11/19 | 3,270 | 3,285 | 3,220 | 3,230 | 142,200 |
| 2024/11/18 | 3,270 | 3,290 | 3,190 | 3,270 | 107,500 |
| 2024/11/15 | 3,240 | 3,325 | 3,240 | 3,300 | 123,700 |
| 2024/11/14 | 3,360 | 3,360 | 3,235 | 3,245 | 163,800 |
| 2024/11/13 | 3,390 | 3,440 | 3,330 | 3,375 | 188,000 |
| 2024/11/12 | 3,380 | 3,420 | 3,240 | 3,385 | 474,800 |
| 2024/11/11 | 3,650 | 3,775 | 3,630 | 3,775 | 246,400 |
| 2024/11/08 | 3,580 | 3,640 | 3,545 | 3,600 | 132,900 |
| 2024/11/07 | 3,585 | 3,600 | 3,495 | 3,510 | 81,300 |
| 2024/11/06 | 3,515 | 3,585 | 3,495 | 3,530 | 83,300 |
| 2024/11/05 | 3,580 | 3,595 | 3,500 | 3,515 | 57,800 |
| 2024/11/01 | 3,555 | 3,575 | 3,500 | 3,530 | 106,200 |
| 2024/10/31 | 3,620 | 3,670 | 3,580 | 3,665 | 88,400 |
| 2024/10/30 | 3,640 | 3,660 | 3,600 | 3,620 | 165,200 |
| 2024/10/29 | 3,645 | 3,650 | 3,595 | 3,595 | 65,600 |
| 2024/10/28 | 3,575 | 3,670 | 3,545 | 3,640 | 64,300 |
| 2024/10/25 | 3,605 | 3,625 | 3,555 | 3,595 | 56,300 |
| 2024/10/24 | 3,630 | 3,655 | 3,605 | 3,635 | 41,900 |
| 2024/10/23 | 3,710 | 3,725 | 3,650 | 3,665 | 67,200 |
| 2024/10/22 | 3,810 | 3,825 | 3,730 | 3,730 | 89,400 |
| 2024/10/21 | 3,745 | 3,845 | 3,720 | 3,810 | 77,500 |
| 2024/10/18 | 3,760 | 3,790 | 3,730 | 3,745 | 69,000 |
| 2024/10/17 | 3,825 | 3,845 | 3,710 | 3,740 | 88,900 |
| 2024/10/16 | 3,770 | 3,825 | 3,730 | 3,820 | 132,400 |
| 2024/10/15 | 3,875 | 3,905 | 3,860 | 3,890 | 118,000 |
| 2024/10/11 | 3,820 | 3,875 | 3,820 | 3,825 | 65,200 |
| 2024/10/10 | 3,900 | 3,930 | 3,840 | 3,840 | 58,800 |
| 2024/10/09 | 3,885 | 3,905 | 3,810 | 3,830 | 64,400 |
| 2024/10/08 | 3,785 | 3,860 | 3,765 | 3,795 | 53,600 |
| 2024/10/07 | 3,835 | 3,895 | 3,835 | 3,855 | 87,400 |