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
2008/12/30 280 290 280 284 38,000
2008/12/29 283 284 278 279 77,600
2008/12/26 280 287 275 287 113,200
2008/12/25 284 285 274 276 92,800
2008/12/24 296 296 280 289 91,000
2008/12/22 293 297 290 297 64,700
2008/12/19 296 296 289 293 31,900
2008/12/18 292 296 289 294 52,500
2008/12/17 301 307 290 296 114,900
2008/12/16 300 300 292 300 135,400
2008/12/15 300 306 296 301 178,200
2008/12/12 310 310 295 295 305,500
2008/12/11 333 333 310 314 250,400
2008/12/10 325 341 325 338 57,900
2008/12/09 329 340 322 325 45,500
2008/12/08 336 339 319 319 58,800
2008/12/05 314 345 314 334 60,400
2008/12/04 333 350 312 324 138,700
2008/12/03 357 357 332 338 108,000
2008/12/02 371 375 343 350 150,700
2008/12/01 380 380 371 374 128,900
2008/11/28 378 380 369 375 193,400
2008/11/27 426 434 415 420 35,000
2008/11/26 445 455 418 423 66,100
2008/11/25 450 451 424 449 46,200
2008/11/21 410 435 395 428 58,000
2008/11/20 466 466 420 421 41,600
2008/11/19 483 490 464 481 26,200
2008/11/18 487 498 480 482 31,200
2008/11/17 510 515 485 497 28,800
2008/11/14 514 530 503 506 17,400
2008/11/13 492 514 485 489 36,700
2008/11/12 511 543 511 515 20,300
2008/11/11 529 548 515 537 32,100
2008/11/10 508 540 508 530 48,300
2008/11/07 474 507 466 495 25,900
2008/11/06 510 515 478 484 92,100
2008/11/05 541 541 509 530 91,700
2008/11/04 509 519 480 481 116,100
2008/10/31 546 546 476 494 83,700
2008/10/30 486 554 485 536 57,700
2008/10/29 452 484 452 474 48,900
2008/10/28 450 455 393 430 94,000
2008/10/27 508 510 445 447 57,900
2008/10/24 554 555 502 507 63,500
2008/10/23 610 610 561 574 75,200
2008/10/22 641 660 610 610 48,000
2008/10/21 646 680 640 671 29,800
2008/10/20 590 666 590 656 27,900
2008/10/17 564 625 559 568 26,300
2008/10/16 616 616 546 546 55,600
2008/10/15 620 660 610 646 71,000
2008/10/14 611 611 591 611 26,000
2008/10/10 525 525 500 511 35,100
2008/10/09 511 560 511 530 45,400
2008/10/08 558 580 521 531 76,300
2008/10/07 553 598 549 558 89,300
2008/10/06 665 665 605 618 47,600
2008/10/03 702 702 656 665 38,100
2008/10/02 728 731 704 707 15,900
2008/10/01 724 735 722 735 13,800
2008/09/30 690 729 690 724 35,300
2008/09/29 726 763 726 740 11,400
2008/09/26 754 756 721 725 48,000
2008/09/25 760 778 749 758 20,100
2008/09/24 756 778 756 778 18,500
2008/09/22 791 801 758 764 27,200
2008/09/19 801 807 768 771 73,900
2008/09/18 749 825 746 811 145,900
2008/09/17 701 767 701 764 136,200
2008/09/16 696 696 667 667 92,600
2008/09/12 758 768 741 767 39,100
2008/09/11 765 765 740 746 28,400
2008/09/10 759 773 720 771 50,700
2008/09/09 813 814 777 779 50,700
2008/09/08 811 851 806 810 35,500
2008/09/05 788 818 780 811 36,200
2008/09/04 821 829 801 808 33,500
2008/09/03 825 845 802 820 20,800
2008/09/02 881 888 818 836 42,500
2008/09/01 906 907 879 891 32,000
2008/08/29 877 906 877 905 32,200
2008/08/28 889 899 860 877 24,100
2008/08/27 884 901 882 898 27,100
2008/08/26 891 910 885 910 26,200
2008/08/25 927 930 908 911 20,400
2008/08/22 920 923 910 918 18,700
2008/08/21 912 928 899 927 32,500
2008/08/20 920 930 897 910 51,800
2008/08/19 906 931 895 930 82,500
2008/08/18 889 910 880 910 48,000
2008/08/15 850 888 850 887 59,600
2008/08/14 821 847 821 846 34,100
2008/08/13 830 840 814 818 17,300
2008/08/12 856 858 847 847 30,000
2008/08/11 840 872 840 866 44,200
2008/08/08 831 843 822 832 12,200
2008/08/07 841 841 820 834 20,400
2008/08/06 827 850 821 847 31,400
2008/08/05 819 819 792 798 19,000
2008/08/04 826 835 800 812 25,600
2008/08/01 858 858 805 816 27,500
2008/07/31 849 872 840 871 47,800
2008/07/30 798 839 798 839 29,800
2008/07/29 801 805 785 790 11,900
2008/07/28 796 817 796 810 23,400
2008/07/25 814 817 793 800 31,300
2008/07/24 775 809 766 804 30,500
2008/07/23 769 779 758 765 18,500
2008/07/22 751 759 747 758 20,700
2008/07/18 768 768 741 746 16,800
2008/07/17 770 779 751 759 30,800
2008/07/16 765 779 765 768 25,000
2008/07/15 778 786 771 773 33,100
2008/07/14 781 794 772 773 23,100
2008/07/11 781 786 774 781 27,900
2008/07/10 768 779 759 773 17,000
2008/07/09 792 795 773 773 24,400
2008/07/08 818 820 787 793 31,400
2008/07/07 794 809 790 809 19,600
2008/07/04 805 805 786 795 29,200
2008/07/03 795 795 770 785 26,600
2008/07/02 807 808 795 802 39,300
2008/07/01 812 812 792 807 29,300
2008/06/30 780 797 780 794 25,700
2008/06/27 780 789 760 783 57,500
2008/06/26 820 830 789 803 31,700
2008/06/25 798 813 798 806 21,500
2008/06/24 801 820 790 797 36,000
2008/06/23 800 810 780 796 74,400
2008/06/20 863 867 830 835 34,700
2008/06/19 877 879 852 853 35,000
2008/06/18 890 890 872 877 35,000
2008/06/17 876 880 857 870 36,500
2008/06/16 889 889 855 867 48,500
2008/06/13 879 879 851 865 72,200
2008/06/12 902 908 883 889 67,400
2008/06/11 910 912 901 905 39,800
2008/06/10 950 950 901 911 34,800
2008/06/09 926 941 921 922 43,500
2008/06/06 982 984 960 960 32,100
2008/06/05 992 992 972 978 36,800
2008/06/04 1,002 1,006 981 982 59,000
2008/06/03 987 1,004 968 990 103,000
2008/06/02 950 996 949 983 117,000
2008/05/30 930 950 928 946 54,200
2008/05/29 922 942 921 927 50,600
2008/05/28 920 958 919 924 136,200
2008/05/27 862 894 862 890 46,000
2008/05/26 878 887 850 872 42,500
2008/05/23 872 880 851 874 42,700
2008/05/22 856 859 835 850 72,300
2008/05/21 872 882 840 848 142,400
2008/05/20 923 925 901 902 70,400
2008/05/19 902 918 890 918 29,700
2008/05/16 899 914 881 893 63,500
2008/05/15 866 893 866 893 75,600
2008/05/14 858 876 833 857 89,900
2008/05/13 907 907 870 885 21,600
2008/05/12 880 911 850 908 27,600
2008/05/09 930 930 875 881 58,300
2008/05/08 917 934 915 930 16,400
2008/05/07 921 934 910 927 31,700
2008/05/02 934 939 903 914 56,000
2008/05/01 916 938 902 931 50,700
2008/04/30 895 921 888 916 54,700
2008/04/28 918 919 881 896 73,700
2008/04/25 897 912 897 900 17,700
2008/04/24 903 916 884 895 36,100
2008/04/23 917 917 899 911 56,700
2008/04/22 875 921 867 915 89,000
2008/04/21 864 884 848 878 62,900
2008/04/18 849 849 812 838 60,900
2008/04/17 779 834 779 829 96,100
2008/04/16 771 777 759 775 56,000
2008/04/15 781 781 744 754 50,100
2008/04/14 741 780 729 780 50,200
2008/04/11 742 766 722 766 69,000
2008/04/10 772 772 732 738 51,100
2008/04/09 800 808 777 782 30,700
2008/04/08 806 809 784 799 32,700
2008/04/07 798 808 773 804 27,000
2008/04/04 804 813 795 800 25,700
2008/04/03 802 817 788 801 45,100
2008/04/02 820 829 802 818 53,500
2008/04/01 821 825 771 798 83,300
2008/03/31 823 838 806 815 82,900
2008/03/28 851 873 819 823 127,300
2008/03/27 833 875 813 873 124,600
2008/03/26 744 854 744 823 268,300
2008/03/25 690 780 690 780 152,900
2008/03/24 682 692 676 680 152,500
2008/03/21 687 692 674 680 97,300
2008/03/19 703 703 666 680 130,900
2008/03/18 706 716 658 663 108,100
2008/03/17 765 768 722 726 45,700
2008/03/14 751 774 750 764 68,000
2008/03/13 785 793 770 776 69,400
2008/03/12 818 846 805 805 71,400
2008/03/11 787 839 775 814 83,100
2008/03/10 881 881 819 819 50,200
2008/03/07 904 915 890 895 44,400
2008/03/06 890 909 885 903 41,700
2008/03/05 905 905 874 881 60,900
2008/03/04 941 952 880 904 87,800
2008/03/03 981 981 931 934 52,700
2008/02/29 996 1,007 986 990 38,600
2008/02/28 992 1,013 992 1,002 38,400
2008/02/27 1,005 1,017 987 989 70,500
2008/02/26 1,020 1,033 996 996 56,400
2008/02/25 1,024 1,024 995 995 57,500
2008/02/22 993 1,014 985 999 101,200
2008/02/21 1,000 1,014 971 983 173,800
2008/02/20 1,065 1,070 988 989 104,300
2008/02/19 1,098 1,098 1,060 1,070 67,800
2008/02/18 1,090 1,118 1,078 1,078 44,800
2008/02/15 1,095 1,110 1,048 1,100 99,900
2008/02/14 1,115 1,115 1,090 1,104 96,600
2008/02/13 1,026 1,035 1,009 1,015 45,200
2008/02/12 981 1,032 975 1,015 60,600
2008/02/08 1,076 1,087 1,030 1,039 52,200
2008/02/07 1,105 1,115 1,060 1,078 49,000
2008/02/06 1,151 1,151 1,103 1,104 61,200
2008/02/05 1,182 1,195 1,157 1,162 89,900
2008/02/04 1,178 1,204 1,170 1,188 72,700
2008/02/01 1,141 1,189 1,124 1,177 72,200
2008/01/31 1,150 1,165 1,140 1,143 68,400
2008/01/30 1,144 1,190 1,115 1,185 112,600
2008/01/29 1,155 1,197 1,142 1,151 153,400
2008/01/28 1,203 1,233 1,132 1,152 85,600
2008/01/25 1,223 1,239 1,210 1,235 98,100
2008/01/24 1,237 1,237 1,181 1,208 118,300
2008/01/23 1,280 1,280 1,160 1,217 199,500
2008/01/22 1,126 1,184 1,069 1,133 83,200
2008/01/21 1,200 1,225 1,190 1,206 106,100
2008/01/18 1,220 1,231 1,190 1,226 208,800
2008/01/17 1,218 1,310 1,218 1,300 92,500
2008/01/16 1,222 1,273 1,198 1,218 86,000
2008/01/15 1,300 1,323 1,270 1,273 61,000
2008/01/11 1,308 1,327 1,270 1,305 80,200
2008/01/10 1,298 1,310 1,283 1,296 34,200
2008/01/09 1,255 1,310 1,255 1,300 49,400
2008/01/08 1,248 1,300 1,248 1,300 37,000
2008/01/07 1,253 1,280 1,247 1,268 54,200
2008/01/04 1,310 1,310 1,275 1,279 22,300

このページの先頭へ