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

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
2025/10/29 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
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

このページの先頭へ