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
2014/12/30 957 973 941 944 214,700
2014/12/29 975 976 953 962 294,200
2014/12/26 955 982 945 980 222,100
2014/12/25 953 969 947 954 162,900
2014/12/24 970 974 945 961 228,800
2014/12/22 944 965 944 962 177,500
2014/12/19 974 979 937 942 314,700
2014/12/18 957 965 946 957 241,800
2014/12/17 931 956 923 929 380,200
2014/12/16 995 995 942 945 422,500
2014/12/15 999 1,016 998 998 267,400
2014/12/12 1,040 1,059 1,026 1,026 376,600
2014/12/11 1,080 1,085 1,046 1,058 597,700
2014/12/10 1,102 1,119 1,081 1,087 298,000
2014/12/09 1,154 1,180 1,135 1,137 396,500
2014/12/08 1,240 1,250 1,182 1,192 308,900
2014/12/05 1,196 1,235 1,180 1,227 394,800
2014/12/04 1,162 1,196 1,162 1,186 920,000
2014/12/03 1,119 1,159 1,118 1,150 1,000,600
2014/12/02 1,114 1,116 1,096 1,111 64,400
2014/12/01 1,094 1,115 1,090 1,113 90,600
2014/11/28 1,091 1,098 1,080 1,092 87,200
2014/11/27 1,090 1,104 1,081 1,096 86,300
2014/11/26 1,075 1,110 1,071 1,104 155,800
2014/11/25 1,062 1,079 1,044 1,076 296,700
2014/11/21 1,030 1,065 1,019 1,054 196,600
2014/11/20 1,077 1,079 1,032 1,039 228,600
2014/11/19 1,119 1,120 1,050 1,053 247,100
2014/11/18 1,083 1,116 1,083 1,111 128,000
2014/11/17 1,091 1,106 1,079 1,080 139,300
2014/11/14 1,146 1,146 1,103 1,106 127,800
2014/11/13 1,120 1,140 1,116 1,127 89,500
2014/11/12 1,165 1,167 1,119 1,121 143,500
2014/11/11 1,198 1,200 1,157 1,166 135,000
2014/11/10 1,159 1,194 1,157 1,192 189,000
2014/11/07 1,141 1,170 1,129 1,151 226,600
2014/11/06 1,116 1,143 1,107 1,125 210,800
2014/11/05 1,070 1,110 1,035 1,105 213,300
2014/11/04 1,144 1,152 1,067 1,067 425,000
2014/10/31 1,098 1,129 1,088 1,114 193,600
2014/10/30 1,049 1,092 1,049 1,089 157,000
2014/10/29 1,045 1,066 1,038 1,046 105,000
2014/10/28 1,042 1,050 1,019 1,030 70,500
2014/10/27 1,050 1,054 1,030 1,042 81,900
2014/10/24 1,059 1,079 1,030 1,038 132,400
2014/10/23 1,018 1,049 1,011 1,042 113,500
2014/10/22 998 1,010 976 1,008 240,100
2014/10/21 1,011 1,022 982 987 221,700
2014/10/20 1,035 1,044 998 1,015 276,300
2014/10/17 1,008 1,028 972 974 182,800
2014/10/16 1,024 1,039 1,011 1,013 146,800
2014/10/15 1,044 1,065 1,036 1,054 105,200
2014/10/14 1,032 1,052 1,015 1,031 185,300
2014/10/10 1,026 1,041 1,017 1,040 194,000
2014/10/09 1,079 1,080 1,031 1,040 245,100
2014/10/08 1,048 1,092 1,042 1,067 496,500
2014/10/07 1,065 1,097 1,046 1,048 240,600
2014/10/06 1,120 1,140 1,062 1,073 333,400
2014/10/03 1,099 1,110 1,080 1,103 195,700
2014/10/02 1,130 1,130 1,088 1,088 282,100
2014/10/01 1,190 1,193 1,146 1,148 234,000
2014/09/30 1,215 1,215 1,179 1,205 154,600
2014/09/29 1,251 1,256 1,211 1,218 74,300
2014/09/26 1,200 1,250 1,200 1,241 81,700
2014/09/25 1,220 1,232 1,209 1,232 88,500
2014/09/24 1,224 1,224 1,202 1,213 94,900
2014/09/22 1,228 1,229 1,190 1,226 105,200
2014/09/19 1,215 1,255 1,213 1,228 163,000
2014/09/18 1,195 1,205 1,173 1,196 161,500
2014/09/17 1,231 1,237 1,192 1,197 194,500
2014/09/16 1,176 1,241 1,173 1,236 254,200
2014/09/12 1,164 1,180 1,155 1,166 131,600
2014/09/11 1,175 1,194 1,166 1,166 135,700
2014/09/10 1,222 1,223 1,173 1,177 148,100
2014/09/09 1,238 1,249 1,218 1,222 81,700
2014/09/08 1,222 1,246 1,215 1,242 113,100
2014/09/05 1,265 1,275 1,213 1,222 181,200
2014/09/04 1,275 1,286 1,260 1,261 113,400
2014/09/03 1,299 1,303 1,273 1,286 136,200
2014/09/02 1,311 1,315 1,290 1,308 98,900
2014/09/01 1,268 1,317 1,261 1,311 211,000
2014/08/29 1,263 1,286 1,247 1,264 158,700
2014/08/28 1,295 1,309 1,275 1,281 135,700
2014/08/27 1,302 1,317 1,285 1,295 102,800
2014/08/26 1,319 1,319 1,281 1,292 123,000
2014/08/25 1,272 1,325 1,261 1,319 181,700
2014/08/22 1,300 1,305 1,266 1,278 212,500
2014/08/21 1,300 1,328 1,290 1,316 126,000
2014/08/20 1,331 1,337 1,295 1,307 163,900
2014/08/19 1,350 1,351 1,303 1,319 319,000
2014/08/18 1,339 1,376 1,324 1,353 273,400
2014/08/15 1,273 1,323 1,273 1,312 189,700
2014/08/14 1,303 1,308 1,263 1,276 364,400
2014/08/13 1,265 1,330 1,265 1,316 262,300
2014/08/12 1,265 1,310 1,252 1,258 248,200
2014/08/11 1,282 1,300 1,258 1,267 288,700
2014/08/08 1,260 1,278 1,223 1,257 409,300
2014/08/07 1,202 1,281 1,200 1,259 347,800
2014/08/06 1,201 1,274 1,200 1,211 569,100
2014/08/05 1,171 1,232 1,152 1,196 660,000
2014/08/04 1,163 1,163 1,048 1,135 653,400
2014/08/01 1,100 1,171 1,096 1,163 789,000
2014/07/31 1,125 1,128 1,056 1,073 288,600
2014/07/30 1,141 1,147 1,115 1,122 156,100
2014/07/29 1,150 1,162 1,131 1,141 90,500
2014/07/28 1,161 1,181 1,140 1,153 150,200
2014/07/25 1,180 1,215 1,156 1,177 242,800
2014/07/24 1,097 1,175 1,097 1,155 409,400
2014/07/23 1,108 1,110 1,094 1,094 55,500
2014/07/22 1,085 1,110 1,084 1,108 109,000
2014/07/18 1,052 1,078 1,043 1,074 83,400
2014/07/17 1,100 1,100 1,080 1,081 55,400
2014/07/16 1,110 1,110 1,084 1,091 89,900
2014/07/15 1,095 1,110 1,079 1,096 118,000
2014/07/14 1,078 1,115 1,075 1,089 142,700
2014/07/11 1,053 1,072 1,052 1,066 92,900
2014/07/10 1,101 1,109 1,062 1,073 151,500
2014/07/09 1,065 1,129 1,065 1,083 231,900
2014/07/08 1,078 1,093 1,052 1,088 118,900
2014/07/07 1,142 1,143 1,079 1,082 222,200
2014/07/04 1,086 1,142 1,085 1,112 454,300
2014/07/03 1,083 1,089 1,059 1,067 138,300
2014/07/02 1,072 1,080 1,054 1,074 221,400
2014/07/01 1,090 1,120 1,062 1,072 224,500
2014/06/30 1,037 1,091 1,010 1,088 393,600
2014/06/27 1,057 1,095 1,012 1,025 492,400
2014/06/26 1,097 1,148 1,056 1,076 644,500
2014/06/25 1,059 1,122 1,050 1,095 774,400
2014/06/24 1,026 1,062 1,002 1,059 493,700
2014/06/23 1,007 1,049 1,005 1,027 373,600
2014/06/20 992 1,003 961 984 348,500
2014/06/19 1,018 1,045 985 995 430,200
2014/06/18 976 1,020 976 1,018 816,100
2014/06/17 950 965 912 952 364,400
2014/06/16 914 975 913 928 708,100
2014/06/13 891 902 883 899 117,300
2014/06/12 894 900 881 898 145,100
2014/06/11 854 904 854 904 326,500
2014/06/10 873 886 853 854 193,400
2014/06/09 885 893 878 887 172,800
2014/06/06 870 893 867 885 360,400
2014/06/05 831 876 830 854 338,700
2014/06/04 819 819 805 816 133,400
2014/06/03 835 840 800 815 265,300
2014/06/02 831 846 815 834 251,800
2014/05/30 816 844 814 836 412,600
2014/05/29 777 810 775 804 247,600
2014/05/28 762 796 761 789 526,600
2014/05/27 725 760 725 754 316,400
2014/05/26 725 747 724 730 211,900
2014/05/23 689 729 689 711 336,100
2014/05/22 690 711 689 699 270,100
2014/05/21 666 677 659 675 147,800
2014/05/20 669 688 663 668 307,300
2014/05/19 680 691 647 649 381,100
2014/05/16 706 711 675 683 363,800
2014/05/15 707 722 670 720 483,000
2014/05/14 735 750 703 725 308,200
2014/05/13 747 748 722 732 333,600
2014/05/12 854 854 730 730 840,100
2014/05/09 875 893 866 880 127,800
2014/05/08 903 907 871 878 250,100
2014/05/07 892 906 877 901 185,400
2014/05/02 883 912 868 907 192,700
2014/05/01 858 881 858 880 89,600
2014/04/30 908 910 857 864 213,900
2014/04/28 890 910 877 903 207,500
2014/04/25 887 894 871 892 89,600
2014/04/24 889 895 875 881 127,300
2014/04/23 860 882 860 880 127,100
2014/04/22 874 907 852 853 289,600
2014/04/21 868 879 851 864 109,400
2014/04/18 879 882 857 875 100,000
2014/04/17 889 892 865 869 198,800
2014/04/16 876 886 860 884 186,500
2014/04/15 854 878 850 868 112,600
2014/04/14 831 868 828 850 175,600
2014/04/11 806 861 803 846 196,500
2014/04/10 888 900 853 859 185,400
2014/04/09 850 884 842 873 239,400
2014/04/08 870 879 856 867 205,400
2014/04/07 900 915 888 894 306,800
2014/04/04 897 943 887 926 712,900
2014/04/03 891 910 876 885 331,600
2014/04/02 872 915 863 891 699,000
2014/04/01 820 849 802 847 370,800
2014/03/31 829 829 785 802 252,300
2014/03/28 808 829 790 817 192,200
2014/03/27 791 813 762 808 238,900
2014/03/26 813 831 791 798 305,500
2014/03/25 833 861 821 828 505,000
2014/03/24 770 872 770 850 1,002,700
2014/03/20 781 795 757 769 371,900
2014/03/19 813 835 777 790 454,200
2014/03/18 845 857 813 827 354,800
2014/03/17 810 835 795 808 603,900
2014/03/14 831 839 800 801 1,056,600
2014/03/13 902 917 856 861 544,300
2014/03/12 912 934 895 913 433,700
2014/03/11 938 950 906 922 439,000
2014/03/10 935 968 924 945 485,400
2014/03/07 963 974 921 935 419,400
2014/03/06 960 969 943 950 372,200
2014/03/05 985 990 945 960 650,700
2014/03/04 950 1,014 940 953 1,545,800
2014/03/03 898 976 895 969 1,003,100
2014/02/28 914 931 903 919 601,500
2014/02/27 938 969 920 935 568,600
2014/02/26 965 970 933 938 709,000
2014/02/25 988 1,005 974 980 540,900
2014/02/24 970 1,005 955 972 665,600
2014/02/21 958 1,021 957 988 1,103,700
2014/02/20 995 1,000 940 946 922,400
2014/02/19 1,047 1,068 972 991 1,449,900
2014/02/18 1,058 1,087 1,013 1,039 2,942,200
2014/02/17 961 1,066 925 1,046 4,366,700
2014/02/14 920 990 905 961 2,063,900
2014/02/13 933 969 903 921 1,625,400
2014/02/12 910 1,042 909 972 5,305,400
2014/02/10 846 923 832 892 1,932,100
2014/02/07 808 835 801 830 684,100
2014/02/06 746 821 741 800 908,900
2014/02/05 775 813 720 757 1,158,900
2014/02/04 790 844 744 751 3,295,300
2014/02/03 729 866 690 848 8,549,300
2014/01/31 730 748 694 716 597,600
2014/01/30 735 745 717 723 683,600
2014/01/29 759 788 741 773 869,400
2014/01/28 795 860 748 751 1,430,700
2014/01/27 816 846 783 802 1,705,400
2014/01/24 911 990 825 876 5,459,400
2014/01/23 896 896 896 896 292,100
2014/01/22 642 746 633 746 1,942,000
2014/01/21 648 658 645 646 80,900
2014/01/20 656 664 641 654 119,600
2014/01/17 637 660 630 654 159,600
2014/01/16 655 655 630 638 175,700
2014/01/15 643 655 638 653 84,800
2014/01/14 662 664 638 642 171,100
2014/01/10 671 674 652 659 122,500
2014/01/09 668 675 656 671 60,000
2014/01/08 664 685 655 678 151,000
2014/01/07 660 666 646 657 101,400
2014/01/06 675 690 664 665 172,700

このページの先頭へ