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
2004/12/30 1,230 1,240 1,230 1,240 1,700
2004/12/29 1,222 1,249 1,220 1,245 20,700
2004/12/28 1,219 1,219 1,211 1,211 4,600
2004/12/27 1,212 1,220 1,200 1,220 15,600
2004/12/24 1,227 1,228 1,212 1,212 7,600
2004/12/22 1,215 1,230 1,211 1,217 14,700
2004/12/21 1,220 1,220 1,205 1,206 11,500
2004/12/20 1,249 1,249 1,238 1,238 2,300
2004/12/17 1,200 1,225 1,200 1,220 14,200
2004/12/16 1,220 1,230 1,200 1,220 19,900
2004/12/15 1,250 1,250 1,225 1,228 5,700
2004/12/14 1,212 1,212 1,183 1,209 25,100
2004/12/13 1,257 1,257 1,220 1,230 2,900
2004/12/10 1,251 1,272 1,250 1,257 7,800
2004/12/09 1,320 1,320 1,270 1,271 20,500
2004/12/08 1,281 1,281 1,255 1,265 8,700
2004/12/07 1,320 1,322 1,318 1,321 5,800
2004/12/06 1,321 1,330 1,311 1,330 8,200
2004/12/03 1,377 1,377 1,348 1,349 16,200
2004/12/02 1,399 1,405 1,375 1,380 2,300
2004/12/01 1,400 1,402 1,395 1,395 12,900
2004/11/30 1,400 1,404 1,400 1,400 8,300
2004/11/29 1,401 1,405 1,401 1,402 3,000
2004/11/26 1,401 1,401 1,400 1,400 2,100
2004/11/25 1,400 1,406 1,400 1,400 3,400
2004/11/24 1,410 1,410 1,400 1,400 5,300
2004/11/22 1,400 1,401 1,383 1,400 13,000
2004/11/19 1,420 1,420 1,400 1,400 3,100
2004/11/18 1,418 1,418 1,390 1,400 26,700
2004/11/17 1,401 1,419 1,400 1,419 8,900
2004/11/16 1,400 1,420 1,400 1,401 8,000
2004/11/15 1,370 1,380 1,363 1,365 7,500
2004/11/12 1,341 1,359 1,330 1,340 6,700
2004/11/11 1,375 1,375 1,340 1,340 6,200
2004/11/10 1,294 1,408 1,293 1,370 27,800
2004/11/09 1,265 1,283 1,265 1,283 13,200
2004/11/08 1,252 1,261 1,240 1,255 4,500
2004/11/05 1,249 1,260 1,235 1,252 1,900
2004/11/04 1,259 1,259 1,230 1,230 9,600
2004/11/02 1,240 1,247 1,219 1,222 7,300
2004/11/01 1,287 1,287 1,215 1,220 11,800
2004/10/29 1,203 1,260 1,203 1,252 21,400
2004/10/28 1,200 1,218 1,163 1,168 19,000
2004/10/27 1,280 1,280 1,196 1,209 36,800
2004/10/26 1,200 1,200 1,164 1,180 92,400
2004/10/25 1,279 1,282 1,191 1,220 49,300
2004/10/22 1,297 1,297 1,250 1,282 51,200
2004/10/21 1,430 1,431 1,301 1,317 36,700
2004/10/20 1,500 1,502 1,480 1,500 15,200
2004/10/19 1,502 1,530 1,490 1,491 4,800
2004/10/18 1,539 1,539 1,480 1,515 5,700
2004/10/15 1,550 1,565 1,540 1,540 3,400
2004/10/14 1,551 1,553 1,550 1,550 2,600
2004/10/13 1,580 1,580 1,531 1,560 24,900
2004/10/12 1,613 1,613 1,581 1,581 6,200
2004/10/08 1,680 1,680 1,611 1,611 4,100
2004/10/07 1,688 1,688 1,650 1,650 1,700
2004/10/06 1,690 1,690 1,610 1,660 3,100
2004/10/05 1,690 1,700 1,670 1,690 8,400
2004/10/04 1,630 1,670 1,630 1,670 7,600
2004/10/01 1,650 1,650 1,573 1,590 9,200
2004/09/30 1,570 1,580 1,570 1,571 6,800
2004/09/29 1,572 1,576 1,470 1,570 13,200
2004/09/28 1,580 1,580 1,573 1,573 8,900
2004/09/27 1,588 1,588 1,580 1,583 7,500
2004/09/24 1,580 1,598 1,577 1,580 8,600
2004/09/22 1,662 1,662 1,580 1,620 17,700
2004/09/21 1,690 1,690 1,657 1,660 10,700
2004/09/17 1,691 1,691 1,650 1,651 27,800
2004/09/16 1,661 1,669 1,650 1,661 20,300
2004/09/15 1,615 1,645 1,600 1,631 34,000
2004/09/14 1,580 1,598 1,572 1,585 12,900
2004/09/13 1,550 1,620 1,550 1,567 35,700
2004/09/10 1,600 1,600 1,552 1,552 15,900
2004/09/09 1,555 1,583 1,555 1,561 17,500
2004/09/08 1,600 1,600 1,552 1,552 39,600
2004/09/07 1,589 1,600 1,540 1,600 46,500
2004/09/06 1,632 1,632 1,560 1,589 73,000
2004/09/03 1,675 1,682 1,600 1,602 43,200
2004/09/02 1,680 1,690 1,660 1,679 11,700
2004/09/01 1,694 1,700 1,650 1,680 42,800
2004/08/31 1,710 1,710 1,679 1,694 12,600
2004/08/30 1,738 1,738 1,695 1,712 27,700
2004/08/27 1,719 1,740 1,715 1,720 27,000
2004/08/26 1,700 1,720 1,700 1,719 27,300
2004/08/25 1,686 1,693 1,670 1,679 26,500
2004/08/24 1,689 1,697 1,640 1,679 18,800
2004/08/23 1,730 1,730 1,646 1,659 49,300
2004/08/20 1,780 1,830 1,720 1,790 47,500
2004/08/19 1,899 1,910 1,770 1,840 20,200
2004/08/18 1,960 1,960 1,820 1,900 19,000
2004/08/17 2,000 2,000 1,923 1,969 12,200
2004/08/16 1,999 1,999 1,961 1,990 1,800
2004/08/13 1,950 2,000 1,950 2,000 6,000
2004/08/12 1,952 2,040 1,952 1,999 5,800
2004/08/11 1,960 2,000 1,955 1,955 10,400
2004/08/10 1,950 1,990 1,945 1,975 11,200
2004/08/09 1,955 1,955 1,899 1,945 16,300
2004/08/06 2,090 2,090 1,970 1,990 16,100
2004/08/05 2,150 2,150 2,150 2,150 1,000
2004/08/04 2,100 2,100 1,980 2,100 10,600
2004/08/03 2,020 2,090 1,955 2,090 17,100
2004/08/02 2,050 2,100 2,010 2,015 3,500
2004/07/30 2,180 2,180 2,040 2,040 8,800
2004/07/29 2,225 2,225 2,010 2,140 8,800
2004/07/28 2,120 2,245 2,120 2,230 12,100
2004/07/27 2,150 2,200 2,070 2,110 20,300
2004/07/26 2,180 2,240 2,130 2,160 17,900
2004/07/23 2,340 2,370 2,300 2,300 4,900
2004/07/22 2,350 2,380 2,260 2,340 26,900
2004/07/21 2,370 2,400 2,350 2,400 15,200
2004/07/20 2,440 2,440 2,370 2,390 3,200
2004/07/16 2,450 2,490 2,350 2,450 12,200
2004/07/15 2,500 2,500 2,410 2,450 15,000
2004/07/14 2,425 2,500 2,425 2,500 17,000
2004/07/13 2,500 2,510 2,400 2,400 14,900
2004/07/12 2,495 2,550 2,480 2,540 29,800
2004/07/09 2,295 2,460 2,270 2,430 23,600
2004/07/08 2,390 2,390 2,300 2,330 11,400
2004/07/07 2,295 2,350 2,220 2,350 12,200
2004/07/06 2,300 2,340 2,300 2,335 13,500
2004/07/05 2,400 2,400 2,300 2,380 9,400
2004/07/02 2,380 2,400 2,300 2,360 14,800
2004/07/01 2,400 2,455 2,400 2,410 18,300
2004/06/30 2,465 2,500 2,465 2,500 22,400
2004/06/29 2,450 2,500 2,450 2,500 15,300
2004/06/28 2,460 2,490 2,400 2,490 15,800
2004/06/25 2,550 2,610 2,450 2,470 28,000
2004/06/24 2,285 2,520 2,250 2,510 80,000
2004/06/23 2,435 2,435 2,170 2,180 84,400
2004/06/22 2,430 2,490 2,410 2,485 23,300
2004/06/21 2,380 2,465 2,305 2,400 60,500
2004/06/18 2,675 2,720 2,350 2,540 91,000
2004/06/17 2,500 2,685 2,490 2,670 179,900
2004/06/16 2,100 2,300 2,100 2,300 129,700
2004/06/15 1,910 1,998 1,910 1,997 56,400
2004/06/14 1,860 1,910 1,860 1,900 37,700
2004/06/11 1,889 1,900 1,865 1,870 15,100
2004/06/10 1,860 1,878 1,850 1,850 22,000
2004/06/09 1,890 1,929 1,890 1,910 42,200
2004/06/08 1,870 1,875 1,840 1,860 21,200
2004/06/07 1,830 1,896 1,830 1,879 26,600
2004/06/04 1,780 1,830 1,780 1,830 6,200
2004/06/03 1,840 1,844 1,791 1,800 20,900
2004/06/02 1,849 1,880 1,780 1,840 36,500
2004/06/01 1,770 2,000 1,770 1,833 74,200
2004/05/31 1,700 1,740 1,700 1,740 94,300
2004/05/28 1,680 1,690 1,660 1,680 20,900
2004/05/27 1,647 1,660 1,622 1,660 24,300
2004/05/26 1,580 1,640 1,580 1,628 34,900
2004/05/25 1,557 1,600 1,551 1,565 34,600
2004/05/24 1,600 1,600 1,550 1,559 40,500
2004/05/21 1,649 1,680 1,645 1,652 10,200
2004/05/20 1,640 1,680 1,600 1,680 17,900
2004/05/19 1,690 1,730 1,605 1,730 34,500
2004/05/18 1,470 1,700 1,450 1,660 17,200
2004/05/17 1,620 1,620 1,330 1,500 19,600
2004/05/14 1,670 1,700 1,620 1,620 22,100
2004/05/13 1,809 1,809 1,710 1,730 18,100
2004/05/12 1,804 1,811 1,800 1,810 17,900
2004/05/11 1,620 1,820 1,620 1,803 18,100
2004/05/10 1,978 1,978 1,790 1,800 35,800
2004/05/07 2,000 2,010 1,991 2,000 13,200
2004/05/06 1,992 2,010 1,990 1,995 20,900
2004/04/30 1,970 1,985 1,950 1,979 23,800
2004/04/28 1,906 1,990 1,906 1,970 27,600
2004/04/27 1,831 1,905 1,820 1,900 15,600
2004/04/26 1,830 1,894 1,820 1,830 11,900
2004/04/23 1,800 1,850 1,770 1,830 24,500
2004/04/22 1,750 1,780 1,750 1,770 15,200
2004/04/21 1,742 1,755 1,701 1,750 18,900
2004/04/20 1,670 1,740 1,670 1,740 29,900
2004/04/19 1,621 1,680 1,570 1,652 23,800
2004/04/16 1,621 1,645 1,612 1,620 26,000
2004/04/15 1,598 1,630 1,582 1,600 47,000
2004/04/14 1,501 1,600 1,501 1,585 22,600
2004/04/13 1,530 1,530 1,500 1,520 31,900
2004/04/12 1,530 1,530 1,470 1,476 20,400
2004/04/09 1,450 1,514 1,450 1,490 33,200
2004/04/08 1,529 1,529 1,453 1,500 23,400
2004/04/07 1,480 1,531 1,450 1,531 27,200
2004/04/06 1,570 1,600 1,480 1,530 56,800
2004/04/05 1,500 1,578 1,470 1,540 105,100
2004/04/02 1,319 1,430 1,319 1,378 60,500
2004/04/01 1,295 1,309 1,287 1,309 56,500
2004/03/31 1,280 1,291 1,280 1,285 36,400
2004/03/30 1,290 1,295 1,256 1,280 24,500
2004/03/29 1,299 1,300 1,284 1,285 17,600
2004/03/26 1,302 1,310 1,240 1,284 22,900
2004/03/26 1 -> 2.00 分割
2004/03/25 2,400 2,450 2,380 2,400 42,200
2004/03/24 2,360 2,380 2,340 2,370 28,600
2004/03/23 2,375 2,375 2,310 2,340 26,300
2004/03/22 2,370 2,375 2,300 2,370 26,000
2004/03/19 2,300 2,400 2,265 2,370 28,300
2004/03/18 2,410 2,600 2,350 2,380 134,300
2004/03/17 2,200 2,400 2,170 2,400 237,200
2004/03/16 2,020 2,020 2,000 2,000 50,400
2004/03/15 2,010 2,025 1,996 2,020 52,500
2004/03/12 2,030 2,030 1,991 2,010 57,800
2004/03/11 2,020 2,045 1,975 2,040 95,300
2004/03/10 2,025 2,025 1,995 2,005 15,400
2004/03/09 2,120 2,120 1,960 2,030 37,600
2004/03/08 2,110 2,155 2,110 2,120 35,900
2004/03/05 2,100 2,140 2,100 2,130 10,400
2004/03/04 2,170 2,180 2,130 2,150 15,400
2004/03/03 2,135 2,180 2,120 2,170 24,500
2004/03/02 2,200 2,200 2,115 2,120 74,700
2004/03/01 1,781 2,080 1,781 2,080 15,300
2004/02/27 1,770 1,780 1,770 1,780 1,400
2004/02/26 1,762 1,777 1,762 1,765 600
2004/02/25 1,760 1,780 1,760 1,763 7,200
2004/02/24 1,780 1,780 1,758 1,764 5,500
2004/02/23 1,799 1,800 1,770 1,800 2,100
2004/02/20 1,783 1,798 1,740 1,750 8,700
2004/02/19 1,756 1,760 1,752 1,753 4,200
2004/02/18 1,755 1,756 1,755 1,755 2,500
2004/02/17 1,760 1,765 1,760 1,765 2,100
2004/02/16 1,750 1,781 1,750 1,760 5,300
2004/02/13 1,750 1,750 1,700 1,720 4,200
2004/02/12 1,751 1,760 1,749 1,752 7,900
2004/02/10 1,770 1,780 1,750 1,780 4,200
2004/02/09 1,770 1,770 1,750 1,770 500
2004/02/06 1,780 1,780 1,770 1,780 1,900
2004/02/05 1,800 1,810 1,780 1,780 5,600
2004/02/04 1,870 1,870 1,800 1,800 6,900
2004/02/03 1,831 1,880 1,831 1,840 4,400
2004/02/02 1,810 1,830 1,810 1,830 4,700
2004/01/30 1,830 1,830 1,805 1,805 300
2004/01/29 1,840 1,840 1,800 1,830 5,700
2004/01/28 1,850 1,850 1,821 1,840 2,300
2004/01/27 1,861 1,870 1,840 1,840 6,400
2004/01/26 1,900 1,900 1,810 1,810 4,000
2004/01/23 1,960 1,960 1,840 1,840 13,000
2004/01/22 2,000 2,000 1,950 1,950 19,300
2004/01/21 2,070 2,070 1,970 1,995 29,100
2004/01/20 1,900 2,090 1,897 1,970 40,000
2004/01/19 1,784 1,810 1,781 1,800 7,700
2004/01/16 1,751 1,790 1,744 1,749 13,800
2004/01/15 1,749 1,749 1,742 1,744 6,600
2004/01/14 1,740 1,749 1,740 1,744 4,300
2004/01/13 1,742 1,750 1,730 1,750 1,800
2004/01/09 1,741 1,741 1,720 1,720 400
2004/01/08 1,742 1,750 1,742 1,742 3,700
2004/01/07 1,745 1,749 1,740 1,742 3,700
2004/01/06 1,742 1,745 1,742 1,745 1,800
2004/01/05 1,745 1,749 1,745 1,749 5,800

このページの先頭へ