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 |
|---|---|---|---|---|---|
| 2026/08/04 | 8,360 | 8,810 | 8,360 | 8,750 | 263,100 |
| 2026/08/03 | 8,310 | 8,500 | 8,040 | 8,350 | 367,500 |
| 2026/07/31 | 8,480 | 8,730 | 8,150 | 8,520 | 478,600 |
| 2026/07/30 | 7,490 | 7,840 | 7,220 | 7,430 | 522,300 |
| 2026/07/29 | 7,730 | 7,920 | 7,130 | 7,340 | 299,300 |
| 2026/07/28 | 8,080 | 8,110 | 7,540 | 7,580 | 290,600 |
| 2026/07/27 | 8,460 | 8,490 | 8,070 | 8,380 | 259,300 |
| 2026/07/24 | 8,830 | 8,860 | 8,340 | 8,460 | 229,500 |
| 2026/07/23 | 8,920 | 9,110 | 8,860 | 8,970 | 240,900 |
| 2026/07/22 | 8,910 | 9,220 | 8,740 | 8,770 | 385,300 |
| 2026/07/21 | 8,200 | 8,530 | 8,040 | 8,420 | 290,200 |
| 2026/07/17 | 8,300 | 8,300 | 7,640 | 8,190 | 340,700 |
| 2026/07/16 | 9,020 | 9,040 | 8,560 | 8,610 | 242,200 |
| 2026/07/15 | 8,880 | 9,420 | 8,870 | 9,320 | 350,800 |
| 2026/07/14 | 8,880 | 9,040 | 8,630 | 9,000 | 286,100 |
| 2026/07/13 | 9,350 | 9,650 | 8,890 | 9,010 | 221,500 |
| 2026/07/10 | 9,300 | 9,490 | 9,160 | 9,240 | 237,800 |
| 2026/07/09 | 9,320 | 9,320 | 8,990 | 9,040 | 300,600 |
| 2026/07/08 | 8,590 | 9,210 | 8,580 | 8,790 | 405,600 |
| 2026/07/07 | 9,490 | 9,570 | 8,770 | 8,890 | 434,000 |
| 2026/07/06 | 10,080 | 10,190 | 9,500 | 9,640 | 340,300 |
| 2026/07/03 | 9,860 | 10,420 | 9,640 | 10,360 | 381,700 |
| 2026/07/02 | 10,550 | 10,580 | 10,080 | 10,310 | 220,200 |
| 2026/07/01 | 11,090 | 11,260 | 10,590 | 10,690 | 207,000 |
| 2026/06/30 | 10,650 | 11,000 | 10,290 | 10,860 | 265,000 |
| 2026/06/29 | 10,360 | 10,530 | 9,870 | 10,490 | 187,100 |
| 2026/06/26 | 10,850 | 11,100 | 10,280 | 10,410 | 277,300 |
| 2026/06/25 | 11,470 | 11,480 | 11,160 | 11,300 | 212,900 |
| 2026/06/24 | 10,700 | 11,190 | 10,620 | 10,870 | 186,700 |
| 2026/06/23 | 11,800 | 11,840 | 10,920 | 10,920 | 278,600 |
| 2026/06/22 | 11,400 | 11,940 | 11,370 | 11,660 | 241,800 |
| 2026/06/19 | 11,880 | 12,000 | 11,240 | 11,340 | 327,200 |
| 2026/06/18 | 11,500 | 11,860 | 11,280 | 11,280 | 303,500 |
| 2026/06/17 | 10,580 | 11,250 | 10,570 | 11,200 | 242,600 |
| 2026/06/16 | 10,890 | 11,050 | 10,640 | 10,720 | 245,600 |
| 2026/06/15 | 10,700 | 10,910 | 10,530 | 10,800 | 278,500 |
| 2026/06/12 | 10,060 | 10,350 | 9,920 | 10,140 | 317,900 |
| 2026/06/11 | 8,780 | 9,510 | 8,590 | 9,460 | 372,800 |
| 2026/06/10 | 9,400 | 9,550 | 8,930 | 9,080 | 346,300 |
| 2026/06/09 | 9,920 | 10,000 | 9,370 | 9,760 | 472,700 |
| 2026/06/08 | 9,500 | 9,980 | 9,430 | 9,640 | 350,500 |
| 2026/06/05 | 10,570 | 10,700 | 10,020 | 10,440 | 230,500 |
| 2026/06/04 | 10,950 | 11,020 | 10,520 | 10,570 | 205,000 |
| 2026/06/03 | 11,130 | 11,550 | 10,980 | 11,230 | 352,800 |
| 2026/06/02 | 10,950 | 11,040 | 10,230 | 10,930 | 376,700 |
| 2026/06/01 | 11,200 | 11,640 | 10,890 | 11,100 | 335,400 |
| 2026/05/29 | 11,000 | 11,150 | 10,560 | 10,740 | 657,300 |
| 2026/05/28 | 10,650 | 10,850 | 10,350 | 10,800 | 182,600 |
| 2026/05/27 | 11,330 | 11,500 | 10,710 | 10,780 | 226,600 |
| 2026/05/26 | 11,080 | 11,280 | 10,810 | 11,070 | 261,500 |
| 2026/05/25 | 10,970 | 11,440 | 10,810 | 11,150 | 262,700 |
| 2026/05/22 | 10,600 | 10,860 | 10,500 | 10,730 | 315,900 |
| 2026/05/21 | 10,000 | 10,280 | 9,830 | 10,030 | 336,400 |
| 2026/05/20 | 9,360 | 9,850 | 9,300 | 9,660 | 373,500 |
| 2026/05/19 | 10,110 | 10,200 | 9,270 | 9,400 | 602,700 |
| 2026/05/18 | 10,350 | 10,450 | 9,950 | 10,100 | 572,400 |
| 2026/05/15 | 11,500 | 11,610 | 10,430 | 10,470 | 532,200 |
| 2026/05/14 | 11,770 | 12,230 | 11,390 | 11,540 | 436,100 |
| 2026/05/13 | 11,270 | 12,000 | 10,740 | 11,480 | 865,500 |
| 2026/05/12 | 11,700 | 11,780 | 10,990 | 11,190 | 478,200 |
| 2026/05/11 | 10,530 | 10,770 | 10,350 | 10,630 | 354,900 |
| 2026/05/08 | 10,420 | 10,570 | 10,040 | 10,360 | 430,700 |
| 2026/05/07 | 9,460 | 10,420 | 9,350 | 10,420 | 446,600 |
| 2026/05/01 | 9,350 | 9,400 | 8,840 | 8,920 | 259,500 |
| 2026/04/30 | 8,910 | 9,380 | 8,910 | 9,300 | 269,300 |
| 2026/04/28 | 9,010 | 9,100 | 8,920 | 9,060 | 161,200 |
| 2026/04/27 | 9,230 | 9,340 | 9,020 | 9,040 | 209,400 |
| 2026/04/24 | 8,890 | 9,500 | 8,810 | 9,230 | 513,400 |
| 2026/04/23 | 8,660 | 8,750 | 8,180 | 8,310 | 207,200 |
| 2026/04/22 | 8,660 | 8,700 | 8,450 | 8,600 | 125,300 |
| 2026/04/21 | 8,600 | 8,850 | 8,560 | 8,680 | 253,800 |
| 2026/04/20 | 8,300 | 8,580 | 8,270 | 8,410 | 319,900 |
| 2026/04/17 | 8,650 | 8,670 | 8,190 | 8,220 | 245,300 |
| 2026/04/16 | 8,680 | 8,780 | 8,600 | 8,670 | 229,400 |
| 2026/04/15 | 8,540 | 8,910 | 8,420 | 8,530 | 462,400 |
| 2026/04/14 | 8,210 | 8,380 | 8,100 | 8,240 | 252,900 |
| 2026/04/13 | 7,730 | 7,810 | 7,570 | 7,760 | 194,600 |
| 2026/04/10 | 7,750 | 7,900 | 7,740 | 7,860 | 198,800 |
| 2026/04/09 | 7,610 | 7,850 | 7,490 | 7,780 | 283,800 |
| 2026/04/08 | 7,520 | 7,670 | 7,410 | 7,660 | 271,800 |
| 2026/04/07 | 7,110 | 7,160 | 6,870 | 6,970 | 192,600 |
| 2026/04/06 | 6,870 | 7,100 | 6,820 | 6,950 | 171,400 |
| 2026/04/03 | 6,810 | 6,960 | 6,730 | 6,770 | 164,300 |
| 2026/03/27 | 7,090 | 7,140 | 6,870 | 7,000 | 275,200 |
| 2026/03/26 | 7,450 | 7,620 | 7,140 | 7,240 | 306,700 |
| 2026/03/25 | 7,230 | 7,360 | 7,200 | 7,350 | 302,400 |
| 2026/03/24 | 6,860 | 6,950 | 6,540 | 6,690 | 207,400 |
| 2026/03/23 | 6,540 | 6,640 | 6,400 | 6,560 | 297,600 |
| 2026/03/19 | 6,930 | 6,960 | 6,750 | 6,840 | 294,600 |
| 2026/03/18 | 6,910 | 7,090 | 6,910 | 7,080 | 137,900 |
| 2026/03/17 | 7,150 | 7,200 | 6,760 | 6,760 | 168,900 |
| 2026/03/16 | 6,930 | 7,200 | 6,900 | 7,050 | 127,300 |
| 2026/03/13 | 6,810 | 7,060 | 6,800 | 7,020 | 178,100 |
| 2026/03/12 | 7,150 | 7,220 | 6,910 | 7,010 | 208,300 |
| 2026/03/11 | 7,080 | 7,360 | 7,040 | 7,230 | 259,300 |
| 2026/03/10 | 6,740 | 7,100 | 6,560 | 6,950 | 411,200 |
| 2026/03/09 | 6,790 | 6,970 | 6,280 | 6,540 | 874,200 |
| 2026/03/06 | 7,080 | 7,490 | 7,040 | 7,490 | 343,200 |
| 2026/03/05 | 7,240 | 7,620 | 7,130 | 7,310 | 587,500 |
| 2026/03/04 | 6,800 | 7,150 | 6,600 | 6,810 | 546,200 |
| 2026/03/03 | 7,070 | 7,430 | 6,980 | 7,010 | 458,000 |
| 2026/03/02 | 6,850 | 7,180 | 6,790 | 7,150 | 352,600 |
| 2026/02/27 | 6,940 | 7,180 | 6,910 | 7,030 | 422,100 |
| 2026/02/26 | 6,900 | 7,100 | 6,670 | 7,090 | 500,300 |
| 2026/02/25 | 7,300 | 7,300 | 6,780 | 6,840 | 568,900 |
| 2026/02/24 | 7,020 | 7,310 | 7,000 | 7,240 | 289,100 |
| 2026/02/20 | 7,000 | 7,130 | 6,950 | 6,980 | 198,900 |
| 2026/02/19 | 6,980 | 7,120 | 6,910 | 7,080 | 243,100 |
| 2026/02/18 | 6,860 | 7,200 | 6,830 | 6,980 | 407,100 |
| 2026/02/17 | 6,630 | 6,830 | 6,480 | 6,760 | 379,200 |
| 2026/02/16 | 6,490 | 6,900 | 6,330 | 6,550 | 652,700 |
| 2026/02/13 | 6,570 | 6,690 | 6,380 | 6,480 | 456,500 |
| 2026/02/12 | 6,400 | 6,770 | 6,340 | 6,760 | 533,600 |
| 2026/02/10 | 6,170 | 6,400 | 6,150 | 6,400 | 319,500 |
| 2026/02/09 | 5,980 | 6,110 | 5,830 | 6,080 | 395,100 |
| 2026/02/06 | 5,560 | 5,760 | 5,510 | 5,670 | 181,500 |
| 2026/02/05 | 5,650 | 5,770 | 5,600 | 5,730 | 175,100 |
| 2026/02/04 | 5,750 | 5,840 | 5,620 | 5,770 | 245,500 |
| 2026/02/03 | 5,780 | 5,820 | 5,670 | 5,820 | 214,600 |
| 2026/02/02 | 5,550 | 5,780 | 5,460 | 5,510 | 340,300 |
| 2026/01/30 | 5,440 | 5,570 | 5,340 | 5,530 | 280,500 |
| 2026/01/29 | 5,540 | 5,560 | 5,260 | 5,410 | 272,500 |
| 2026/01/28 | 5,510 | 5,560 | 5,420 | 5,510 | 265,700 |
| 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 |