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
2010/12/30 406 406 400 400 18,500
2010/12/29 407 408 378 408 58,800
2010/12/28 392 407 391 402 42,700
2010/12/27 387 393 387 391 21,000
2010/12/24 395 395 390 394 28,900
2010/12/22 394 395 390 394 29,300
2010/12/21 391 392 389 391 13,600
2010/12/20 389 390 387 389 25,700
2010/12/17 386 394 386 386 48,500
2010/12/16 391 392 388 390 30,500
2010/12/15 390 392 389 392 49,000
2010/12/14 385 392 382 390 44,600
2010/12/13 385 386 381 384 30,700
2010/12/10 382 385 380 381 42,800
2010/12/09 381 382 378 381 44,100
2010/12/08 379 381 372 381 89,100
2010/12/07 364 365 359 363 32,600
2010/12/06 365 367 362 364 18,100
2010/12/03 367 369 365 366 30,600
2010/12/02 371 376 363 363 50,600
2010/12/01 371 374 361 361 53,500
2010/11/30 381 390 376 378 75,100
2010/11/29 368 382 368 381 53,900
2010/11/26 359 375 358 367 46,800
2010/11/25 353 363 352 359 45,300
2010/11/24 347 349 343 349 22,700
2010/11/22 348 348 344 347 19,000
2010/11/19 347 348 342 347 33,500
2010/11/18 340 345 338 340 37,500
2010/11/17 341 341 338 341 23,500
2010/11/16 344 344 338 341 60,200
2010/11/15 334 341 330 339 39,500
2010/11/12 335 337 334 335 28,700
2010/11/11 342 342 329 337 65,100
2010/11/10 337 349 337 343 58,900
2010/11/09 328 338 326 336 72,500
2010/11/08 310 330 310 325 113,700
2010/11/05 299 309 299 308 77,800
2010/11/04 293 298 293 295 35,200
2010/11/02 298 300 292 292 35,200
2010/11/01 295 299 293 298 51,200
2010/10/29 306 306 290 298 129,900
2010/10/28 301 307 286 299 423,200
2010/10/27 342 348 340 341 38,300
2010/10/26 347 349 344 344 29,000
2010/10/25 357 365 351 351 29,600
2010/10/22 354 355 351 353 23,300
2010/10/21 355 357 351 355 31,700
2010/10/20 358 359 352 352 37,500
2010/10/19 358 368 358 359 32,900
2010/10/18 365 374 358 360 45,000
2010/10/15 375 377 368 368 37,000
2010/10/14 375 383 371 380 22,700
2010/10/13 378 384 374 375 32,600
2010/10/12 402 403 380 380 46,600
2010/10/08 405 406 400 400 38,400
2010/10/07 403 423 403 407 12,800
2010/10/06 399 406 396 405 9,100
2010/10/05 393 406 391 398 14,300
2010/10/04 400 404 396 396 14,100
2010/10/01 413 413 404 404 10,300
2010/09/30 415 416 409 413 13,800
2010/09/29 414 419 412 419 12,800
2010/09/28 414 416 408 413 14,400
2010/09/27 412 420 409 420 10,400
2010/09/24 413 414 408 414 22,000
2010/09/22 413 428 407 411 36,500
2010/09/21 435 436 404 409 40,200
2010/09/17 443 443 435 435 10,400
2010/09/16 439 440 436 438 16,000
2010/09/15 435 437 430 433 25,500
2010/09/14 422 427 421 427 19,300
2010/09/13 421 421 415 418 5,800
2010/09/10 421 428 413 421 25,900
2010/09/09 410 414 403 413 7,600
2010/09/08 408 408 404 405 5,100
2010/09/07 406 413 406 411 4,000
2010/09/06 405 409 404 405 15,100
2010/09/03 407 409 404 404 3,500
2010/09/02 406 410 395 409 32,000
2010/09/01 408 415 393 397 29,800
2010/08/31 429 429 407 407 13,700
2010/08/30 420 436 420 430 20,000
2010/08/27 397 416 397 416 12,200
2010/08/26 403 405 401 402 7,600
2010/08/25 401 405 398 403 20,000
2010/08/24 405 405 400 405 11,300
2010/08/23 417 417 407 407 16,400
2010/08/20 418 418 410 414 14,400
2010/08/19 410 415 410 414 10,500
2010/08/18 417 417 403 410 35,500
2010/08/17 412 416 412 412 21,200
2010/08/16 426 426 420 420 12,200
2010/08/13 420 429 419 427 24,600
2010/08/12 436 439 410 417 77,600
2010/08/11 463 463 450 451 51,200
2010/08/10 463 468 463 463 17,000
2010/08/09 462 464 458 462 24,300
2010/08/06 460 466 460 462 17,500
2010/08/05 464 474 462 463 35,300
2010/08/04 476 479 463 463 23,900
2010/08/03 484 484 477 478 17,100
2010/08/02 486 488 475 475 23,700
2010/07/30 511 515 494 497 14,900
2010/07/29 504 516 491 509 29,200
2010/07/28 507 512 501 507 33,800
2010/07/27 489 520 486 507 106,100
2010/07/26 465 480 465 473 21,400
2010/07/23 458 469 458 459 21,200
2010/07/22 460 465 457 465 21,500
2010/07/21 476 476 464 466 16,100
2010/07/20 474 474 467 469 13,000
2010/07/16 486 490 465 472 30,600
2010/07/15 515 517 480 494 22,700
2010/07/14 509 519 507 510 18,600
2010/07/13 506 514 505 505 17,800
2010/07/12 511 518 506 506 9,400
2010/07/09 509 509 500 506 16,900
2010/07/08 479 503 479 497 30,000
2010/07/07 461 478 461 478 17,300
2010/07/06 457 464 455 461 14,100
2010/07/05 457 472 457 457 26,800
2010/07/02 463 472 453 458 31,300
2010/07/01 475 478 468 470 25,900
2010/06/30 486 488 478 485 22,400
2010/06/29 488 505 488 498 24,000
2010/06/28 502 505 499 499 6,200
2010/06/25 499 511 499 504 19,300
2010/06/24 510 515 505 505 27,700
2010/06/23 520 520 510 510 21,300
2010/06/22 520 527 520 527 16,500
2010/06/21 536 544 517 519 30,800
2010/06/18 544 544 530 535 13,300
2010/06/17 546 546 532 537 19,700
2010/06/16 540 551 530 536 29,600
2010/06/15 527 535 523 531 19,400
2010/06/14 523 534 523 528 33,400
2010/06/11 501 530 499 523 58,700
2010/06/10 498 523 496 509 36,400
2010/06/09 516 518 489 503 27,200
2010/06/08 506 517 506 507 21,300
2010/06/07 525 525 507 511 23,900
2010/06/04 518 533 517 532 52,200
2010/06/03 528 529 513 523 92,700
2010/06/02 500 523 497 520 87,500
2010/06/01 502 509 495 500 48,900
2010/05/31 491 501 490 496 58,300
2010/05/28 498 517 495 498 76,400
2010/05/27 465 490 465 490 92,800
2010/05/26 473 480 444 462 110,700
2010/05/25 472 486 471 481 88,000
2010/05/24 491 491 472 480 87,300
2010/05/21 492 492 471 481 87,900
2010/05/20 504 514 502 505 54,100
2010/05/19 527 527 509 514 61,800
2010/05/18 546 559 532 537 91,700
2010/05/17 544 570 533 554 96,900
2010/05/14 577 577 548 558 54,200
2010/05/13 544 584 544 584 52,300
2010/05/12 538 547 532 535 33,600
2010/05/11 551 562 543 543 48,600
2010/05/10 532 544 530 541 83,300
2010/05/07 545 551 532 542 48,500
2010/05/06 574 574 555 565 83,000
2010/04/30 595 599 585 592 35,800
2010/04/28 596 596 581 585 61,900
2010/04/27 610 611 593 604 93,800
2010/04/26 591 605 588 604 120,800
2010/04/23 579 585 576 582 79,700
2010/04/22 568 578 567 577 66,100
2010/04/21 565 574 562 568 78,000
2010/04/20 565 566 560 563 71,000
2010/04/19 565 569 560 561 65,300
2010/04/16 575 578 563 570 111,500
2010/04/15 552 587 550 575 214,300
2010/04/14 545 546 536 542 28,900
2010/04/13 550 551 539 550 67,700
2010/04/12 538 555 538 545 70,600
2010/04/09 533 541 531 537 55,000
2010/04/08 537 538 531 535 31,900
2010/04/07 538 538 534 537 39,300
2010/04/06 535 539 531 534 64,400
2010/04/05 534 537 526 534 72,200
2010/04/02 523 529 518 524 91,900
2010/04/01 516 534 514 518 108,000
2010/03/31 532 535 520 520 85,300
2010/03/30 515 556 513 538 208,000
2010/03/29 506 509 490 503 87,800
2010/03/26 507 513 505 512 60,000
2010/03/25 512 512 503 510 56,700
2010/03/24 516 519 509 510 48,500
2010/03/23 513 517 508 511 36,600
2010/03/19 515 520 511 513 45,300
2010/03/18 516 517 511 512 27,100
2010/03/17 515 519 511 516 56,500
2010/03/16 512 518 509 509 35,100
2010/03/15 525 527 504 508 47,400
2010/03/12 529 537 522 524 75,400
2010/03/11 542 547 525 540 29,500
2010/03/10 539 542 538 541 10,300
2010/03/09 538 541 537 538 21,500
2010/03/08 536 540 532 535 24,500
2010/03/05 514 523 510 522 22,000
2010/03/04 525 525 504 517 18,000
2010/03/03 531 531 520 529 24,500
2010/03/02 545 545 525 539 20,600
2010/03/01 547 559 540 550 34,700
2010/02/26 516 537 516 537 41,800
2010/02/25 519 520 509 514 17,500
2010/02/24 508 518 497 510 29,800
2010/02/23 517 517 494 505 60,400
2010/02/22 498 515 498 511 58,600
2010/02/19 507 517 497 497 39,300
2010/02/18 520 521 498 504 47,200
2010/02/17 512 537 512 522 26,200
2010/02/16 530 533 504 512 31,600
2010/02/15 530 532 520 523 24,400
2010/02/12 531 534 523 527 24,400
2010/02/10 555 555 530 530 26,300
2010/02/09 554 558 553 555 17,100
2010/02/08 551 559 551 557 13,800
2010/02/05 553 564 550 561 22,600
2010/02/04 565 576 565 569 17,000
2010/02/03 558 572 558 564 14,900
2010/02/02 558 570 555 555 48,900
2010/02/01 582 594 558 561 56,400
2010/01/29 594 625 591 612 22,600
2010/01/28 591 609 591 604 7,600
2010/01/27 587 593 587 590 12,700
2010/01/26 601 612 592 592 14,900
2010/01/25 590 600 585 597 21,500
2010/01/22 607 613 601 605 19,300
2010/01/21 610 629 606 622 19,400
2010/01/20 640 640 613 619 11,600
2010/01/19 629 639 629 632 13,200
2010/01/18 643 644 628 629 13,300
2010/01/15 645 645 630 634 17,300
2010/01/14 619 644 619 642 14,700
2010/01/13 626 633 615 622 10,100
2010/01/12 627 630 612 626 13,800
2010/01/08 607 619 607 617 8,500
2010/01/07 614 630 604 609 20,900
2010/01/06 626 626 612 614 25,900
2010/01/05 615 650 615 625 27,900
2010/01/04 608 619 608 615 7,600

このページの先頭へ