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 |
---|---|---|---|---|---|
2017/12/29 | 2,390 | 2,428 | 2,345 | 2,353 | 92,800 |
2017/12/28 | 2,366 | 2,400 | 2,345 | 2,347 | 115,500 |
2017/12/27 | 2,317 | 2,374 | 2,300 | 2,366 | 133,500 |
2017/12/26 | 2,342 | 2,356 | 2,304 | 2,329 | 194,200 |
2017/12/25 | 2,323 | 2,356 | 2,288 | 2,292 | 196,900 |
2017/12/22 | 2,404 | 2,428 | 2,298 | 2,320 | 203,700 |
2017/12/21 | 2,365 | 2,440 | 2,365 | 2,418 | 151,600 |
2017/12/20 | 2,357 | 2,374 | 2,315 | 2,366 | 127,000 |
2017/12/19 | 2,381 | 2,381 | 2,296 | 2,355 | 176,600 |
2017/12/18 | 2,372 | 2,395 | 2,349 | 2,371 | 184,400 |
2017/12/15 | 2,432 | 2,432 | 2,344 | 2,360 | 164,400 |
2017/12/14 | 2,426 | 2,450 | 2,358 | 2,448 | 239,100 |
2017/12/13 | 2,500 | 2,580 | 2,438 | 2,452 | 274,200 |
2017/12/12 | 2,454 | 2,492 | 2,425 | 2,486 | 143,200 |
2017/12/11 | 2,500 | 2,500 | 2,416 | 2,476 | 160,400 |
2017/12/08 | 2,453 | 2,521 | 2,414 | 2,502 | 258,800 |
2017/12/07 | 2,361 | 2,431 | 2,361 | 2,403 | 177,000 |
2017/12/06 | 2,363 | 2,381 | 2,311 | 2,342 | 128,600 |
2017/12/05 | 2,323 | 2,381 | 2,308 | 2,373 | 152,100 |
2017/12/04 | 2,419 | 2,448 | 2,344 | 2,346 | 175,900 |
2017/12/01 | 2,442 | 2,466 | 2,378 | 2,399 | 146,800 |
2017/11/30 | 2,496 | 2,513 | 2,388 | 2,414 | 272,400 |
2017/11/29 | 2,470 | 2,506 | 2,435 | 2,486 | 190,500 |
2017/11/28 | 2,530 | 2,540 | 2,431 | 2,451 | 278,500 |
2017/11/27 | 2,500 | 2,592 | 2,493 | 2,575 | 283,800 |
2017/11/24 | 2,480 | 2,495 | 2,411 | 2,467 | 133,500 |
2017/11/22 | 2,440 | 2,453 | 2,409 | 2,446 | 140,500 |
2017/11/21 | 2,410 | 2,448 | 2,360 | 2,403 | 291,600 |
2017/11/20 | 2,320 | 2,369 | 2,272 | 2,352 | 375,000 |
2017/11/17 | 2,277 | 2,341 | 2,234 | 2,285 | 226,500 |
2017/11/16 | 2,120 | 2,262 | 2,087 | 2,254 | 262,300 |
2017/11/15 | 2,125 | 2,196 | 2,122 | 2,127 | 197,200 |
2017/11/14 | 2,139 | 2,187 | 2,093 | 2,141 | 322,900 |
2017/11/13 | 2,200 | 2,265 | 2,138 | 2,160 | 251,800 |
2017/11/10 | 2,150 | 2,226 | 2,114 | 2,150 | 473,800 |
2017/11/09 | 2,320 | 2,337 | 2,187 | 2,244 | 313,600 |
2017/11/08 | 2,205 | 2,327 | 2,183 | 2,316 | 378,200 |
2017/11/07 | 2,119 | 2,255 | 2,117 | 2,205 | 503,100 |
2017/11/06 | 2,030 | 2,174 | 2,015 | 2,122 | 846,300 |
2017/11/02 | 1,845 | 1,888 | 1,834 | 1,879 | 238,100 |
2017/11/01 | 1,838 | 1,845 | 1,814 | 1,831 | 147,700 |
2017/10/31 | 1,826 | 1,836 | 1,803 | 1,821 | 107,900 |
2017/10/30 | 1,816 | 1,901 | 1,810 | 1,818 | 342,300 |
2017/10/27 | 1,795 | 1,796 | 1,761 | 1,791 | 61,100 |
2017/10/26 | 1,735 | 1,789 | 1,734 | 1,785 | 102,700 |
2017/10/25 | 1,785 | 1,786 | 1,730 | 1,735 | 118,800 |
2017/10/24 | 1,750 | 1,767 | 1,729 | 1,763 | 89,000 |
2017/10/23 | 1,716 | 1,756 | 1,716 | 1,749 | 155,600 |
2017/10/20 | 1,680 | 1,703 | 1,678 | 1,693 | 76,400 |
2017/10/19 | 1,649 | 1,686 | 1,640 | 1,671 | 166,900 |
2017/10/18 | 1,688 | 1,690 | 1,648 | 1,666 | 95,000 |
2017/10/17 | 1,692 | 1,700 | 1,681 | 1,688 | 114,900 |
2017/10/16 | 1,716 | 1,717 | 1,676 | 1,692 | 112,800 |
2017/10/13 | 1,744 | 1,749 | 1,695 | 1,725 | 108,800 |
2017/10/12 | 1,770 | 1,782 | 1,735 | 1,746 | 64,400 |
2017/10/11 | 1,786 | 1,789 | 1,735 | 1,741 | 78,000 |
2017/10/10 | 1,765 | 1,803 | 1,760 | 1,776 | 68,800 |
2017/10/06 | 1,739 | 1,763 | 1,737 | 1,756 | 59,200 |
2017/10/05 | 1,780 | 1,783 | 1,735 | 1,739 | 86,200 |
2017/10/04 | 1,834 | 1,849 | 1,784 | 1,785 | 80,400 |
2017/10/03 | 1,842 | 1,866 | 1,808 | 1,825 | 72,200 |
2017/10/02 | 1,850 | 1,855 | 1,812 | 1,828 | 78,500 |
2017/09/29 | 1,787 | 1,872 | 1,787 | 1,849 | 175,600 |
2017/09/28 | 1,809 | 1,816 | 1,779 | 1,797 | 68,300 |
2017/09/27 | 1,746 | 1,794 | 1,731 | 1,794 | 96,500 |
2017/09/26 | 1,727 | 1,759 | 1,715 | 1,757 | 116,300 |
2017/09/25 | 1,741 | 1,753 | 1,700 | 1,735 | 118,200 |
2017/09/22 | 1,736 | 1,753 | 1,703 | 1,747 | 104,900 |
2017/09/21 | 1,798 | 1,804 | 1,739 | 1,745 | 170,400 |
2017/09/20 | 1,847 | 1,847 | 1,789 | 1,801 | 119,700 |
2017/09/19 | 1,810 | 1,888 | 1,810 | 1,848 | 229,400 |
2017/09/15 | 1,703 | 1,825 | 1,701 | 1,802 | 569,900 |
2017/09/14 | 1,650 | 1,653 | 1,625 | 1,653 | 75,600 |
2017/09/13 | 1,671 | 1,693 | 1,638 | 1,646 | 104,500 |
2017/09/12 | 1,650 | 1,674 | 1,622 | 1,669 | 105,000 |
2017/09/11 | 1,605 | 1,655 | 1,594 | 1,630 | 136,300 |
2017/09/08 | 1,609 | 1,620 | 1,580 | 1,586 | 75,600 |
2017/09/07 | 1,566 | 1,619 | 1,556 | 1,614 | 154,300 |
2017/09/06 | 1,486 | 1,561 | 1,449 | 1,551 | 144,100 |
2017/09/05 | 1,567 | 1,583 | 1,510 | 1,513 | 159,100 |
2017/09/04 | 1,590 | 1,590 | 1,544 | 1,579 | 118,900 |
2017/09/01 | 1,615 | 1,615 | 1,595 | 1,600 | 79,700 |
2017/08/31 | 1,583 | 1,639 | 1,567 | 1,613 | 198,200 |
2017/08/30 | 1,549 | 1,585 | 1,532 | 1,584 | 176,700 |
2017/08/29 | 1,528 | 1,568 | 1,528 | 1,549 | 135,200 |
2017/08/28 | 1,539 | 1,544 | 1,514 | 1,530 | 39,900 |
2017/08/25 | 1,503 | 1,521 | 1,483 | 1,520 | 56,000 |
2017/08/24 | 1,520 | 1,524 | 1,501 | 1,508 | 70,500 |
2017/08/23 | 1,540 | 1,540 | 1,507 | 1,517 | 54,500 |
2017/08/22 | 1,568 | 1,583 | 1,505 | 1,507 | 178,100 |
2017/08/21 | 1,541 | 1,570 | 1,539 | 1,563 | 129,200 |
2017/08/18 | 1,496 | 1,559 | 1,484 | 1,535 | 188,800 |
2017/08/17 | 1,479 | 1,533 | 1,474 | 1,523 | 217,100 |
2017/08/16 | 1,438 | 1,478 | 1,435 | 1,464 | 92,800 |
2017/08/15 | 1,446 | 1,446 | 1,399 | 1,424 | 117,700 |
2017/08/14 | 1,431 | 1,447 | 1,393 | 1,438 | 164,400 |
2017/08/10 | 1,526 | 1,526 | 1,460 | 1,461 | 173,000 |
2017/08/09 | 1,470 | 1,590 | 1,470 | 1,536 | 582,200 |
2017/08/08 | 1,422 | 1,433 | 1,340 | 1,397 | 112,100 |
2017/08/07 | 1,423 | 1,423 | 1,401 | 1,414 | 41,000 |
2017/08/04 | 1,425 | 1,437 | 1,407 | 1,413 | 79,700 |
2017/08/03 | 1,408 | 1,422 | 1,382 | 1,422 | 73,500 |
2017/08/02 | 1,368 | 1,426 | 1,355 | 1,419 | 87,400 |
2017/08/01 | 1,364 | 1,380 | 1,346 | 1,368 | 48,800 |
2017/07/31 | 1,390 | 1,390 | 1,350 | 1,368 | 59,800 |
2017/07/28 | 1,400 | 1,402 | 1,375 | 1,390 | 64,800 |
2017/07/27 | 1,405 | 1,412 | 1,379 | 1,396 | 61,100 |
2017/07/26 | 1,427 | 1,441 | 1,389 | 1,404 | 61,600 |
2017/07/25 | 1,450 | 1,487 | 1,407 | 1,422 | 188,300 |
2017/07/24 | 1,408 | 1,432 | 1,380 | 1,429 | 81,800 |
2017/07/21 | 1,420 | 1,460 | 1,410 | 1,418 | 122,200 |
2017/07/20 | 1,392 | 1,426 | 1,384 | 1,406 | 113,400 |
2017/07/19 | 1,378 | 1,397 | 1,372 | 1,392 | 61,900 |
2017/07/18 | 1,370 | 1,385 | 1,358 | 1,377 | 51,500 |
2017/07/14 | 1,369 | 1,381 | 1,356 | 1,373 | 36,700 |
2017/07/13 | 1,390 | 1,390 | 1,356 | 1,372 | 41,300 |
2017/07/12 | 1,380 | 1,380 | 1,355 | 1,370 | 49,100 |
2017/07/11 | 1,331 | 1,378 | 1,331 | 1,373 | 62,800 |
2017/07/10 | 1,360 | 1,360 | 1,328 | 1,331 | 45,700 |
2017/07/07 | 1,348 | 1,370 | 1,345 | 1,346 | 60,700 |
2017/07/06 | 1,370 | 1,372 | 1,338 | 1,359 | 40,600 |
2017/07/05 | 1,338 | 1,371 | 1,328 | 1,367 | 103,100 |
2017/07/04 | 1,404 | 1,404 | 1,330 | 1,333 | 140,200 |
2017/07/03 | 1,400 | 1,430 | 1,383 | 1,394 | 142,300 |
2017/06/30 | 1,342 | 1,401 | 1,326 | 1,397 | 218,400 |
2017/06/29 | 1,316 | 1,384 | 1,306 | 1,367 | 207,500 |
2017/06/28 | 1,307 | 1,307 | 1,281 | 1,299 | 94,800 |
2017/06/27 | 1,320 | 1,332 | 1,308 | 1,323 | 103,200 |
2017/06/26 | 1,306 | 1,321 | 1,302 | 1,315 | 71,200 |
2017/06/23 | 1,324 | 1,324 | 1,286 | 1,306 | 130,900 |
2017/06/22 | 1,288 | 1,328 | 1,277 | 1,324 | 126,600 |
2017/06/21 | 1,265 | 1,310 | 1,263 | 1,278 | 142,200 |
2017/06/20 | 1,287 | 1,287 | 1,265 | 1,272 | 144,300 |
2017/06/19 | 1,228 | 1,266 | 1,220 | 1,264 | 181,400 |
2017/06/16 | 1,245 | 1,246 | 1,215 | 1,222 | 116,300 |
2017/06/15 | 1,273 | 1,273 | 1,246 | 1,246 | 80,400 |
2017/06/14 | 1,285 | 1,307 | 1,277 | 1,280 | 114,700 |
2017/06/13 | 1,324 | 1,324 | 1,283 | 1,285 | 122,500 |
2017/06/12 | 1,379 | 1,380 | 1,331 | 1,331 | 130,900 |
2017/06/09 | 1,373 | 1,385 | 1,349 | 1,370 | 147,500 |
2017/06/08 | 1,329 | 1,391 | 1,325 | 1,373 | 290,100 |
2017/06/07 | 1,310 | 1,345 | 1,309 | 1,318 | 244,500 |
2017/06/06 | 1,345 | 1,345 | 1,297 | 1,297 | 167,100 |
2017/06/05 | 1,324 | 1,342 | 1,320 | 1,328 | 108,700 |
2017/06/02 | 1,319 | 1,329 | 1,313 | 1,318 | 235,400 |
2017/06/01 | 1,290 | 1,323 | 1,290 | 1,319 | 232,900 |
2017/05/31 | 1,261 | 1,296 | 1,261 | 1,289 | 151,600 |
2017/05/30 | 1,255 | 1,274 | 1,251 | 1,267 | 79,100 |
2017/05/29 | 1,242 | 1,268 | 1,239 | 1,254 | 181,700 |
2017/05/26 | 1,229 | 1,253 | 1,218 | 1,235 | 225,200 |
2017/05/25 | 1,231 | 1,231 | 1,213 | 1,221 | 76,800 |
2017/05/24 | 1,203 | 1,229 | 1,203 | 1,221 | 197,400 |
2017/05/23 | 1,150 | 1,207 | 1,150 | 1,186 | 234,800 |
2017/05/22 | 1,182 | 1,182 | 1,137 | 1,139 | 183,200 |
2017/05/19 | 1,157 | 1,167 | 1,142 | 1,162 | 147,600 |
2017/05/18 | 1,167 | 1,167 | 1,126 | 1,138 | 141,300 |
2017/05/17 | 1,141 | 1,170 | 1,141 | 1,146 | 115,500 |
2017/05/16 | 1,122 | 1,160 | 1,122 | 1,141 | 130,700 |
2017/05/15 | 1,120 | 1,131 | 1,102 | 1,128 | 100,200 |
2017/05/12 | 1,124 | 1,137 | 1,101 | 1,121 | 112,500 |
2017/05/11 | 1,048 | 1,182 | 1,046 | 1,128 | 790,500 |
2017/05/10 | 1,190 | 1,192 | 1,162 | 1,164 | 126,300 |
2017/05/09 | 1,211 | 1,211 | 1,186 | 1,191 | 125,300 |
2017/05/08 | 1,230 | 1,230 | 1,209 | 1,217 | 109,800 |
2017/05/02 | 1,222 | 1,222 | 1,199 | 1,200 | 48,300 |
2017/05/01 | 1,196 | 1,212 | 1,195 | 1,209 | 37,700 |
2017/04/28 | 1,208 | 1,214 | 1,185 | 1,196 | 62,500 |
2017/04/27 | 1,197 | 1,230 | 1,186 | 1,220 | 101,600 |
2017/04/26 | 1,193 | 1,196 | 1,176 | 1,190 | 72,300 |
2017/04/25 | 1,140 | 1,182 | 1,139 | 1,179 | 124,900 |
2017/04/24 | 1,140 | 1,145 | 1,114 | 1,135 | 65,600 |
2017/04/21 | 1,121 | 1,128 | 1,104 | 1,123 | 75,200 |
2017/04/20 | 1,111 | 1,137 | 1,107 | 1,115 | 86,600 |
2017/04/19 | 1,094 | 1,114 | 1,088 | 1,097 | 116,700 |
2017/04/18 | 1,105 | 1,122 | 1,089 | 1,098 | 55,800 |
2017/04/17 | 1,097 | 1,116 | 1,094 | 1,101 | 49,500 |
2017/04/14 | 1,118 | 1,134 | 1,090 | 1,095 | 87,100 |
2017/04/13 | 1,104 | 1,126 | 1,084 | 1,120 | 155,300 |
2017/04/12 | 1,162 | 1,164 | 1,118 | 1,128 | 160,000 |
2017/04/11 | 1,186 | 1,196 | 1,174 | 1,182 | 101,300 |
2017/04/10 | 1,175 | 1,200 | 1,175 | 1,185 | 75,800 |
2017/04/07 | 1,178 | 1,186 | 1,136 | 1,161 | 113,200 |
2017/04/06 | 1,182 | 1,182 | 1,137 | 1,159 | 164,000 |
2017/04/05 | 1,213 | 1,225 | 1,171 | 1,195 | 199,000 |
2017/04/04 | 1,278 | 1,284 | 1,180 | 1,213 | 207,200 |
2017/04/03 | 1,266 | 1,284 | 1,250 | 1,278 | 128,100 |
2017/03/31 | 1,281 | 1,301 | 1,267 | 1,274 | 172,400 |
2017/03/30 | 1,288 | 1,308 | 1,262 | 1,270 | 202,600 |
2017/03/29 | 1,260 | 1,309 | 1,259 | 1,294 | 198,300 |
2017/03/28 | 1,239 | 1,248 | 1,216 | 1,248 | 141,600 |
2017/03/27 | 1,258 | 1,265 | 1,218 | 1,231 | 159,200 |
2017/03/24 | 1,230 | 1,296 | 1,223 | 1,277 | 452,800 |
2017/03/23 | 1,183 | 1,218 | 1,172 | 1,217 | 139,500 |
2017/03/22 | 1,187 | 1,194 | 1,150 | 1,183 | 135,300 |
2017/03/21 | 1,220 | 1,239 | 1,202 | 1,210 | 149,900 |
2017/03/17 | 1,224 | 1,228 | 1,177 | 1,210 | 231,000 |
2017/03/16 | 1,190 | 1,236 | 1,189 | 1,224 | 486,400 |
2017/03/15 | 1,160 | 1,168 | 1,147 | 1,168 | 146,000 |
2017/03/14 | 1,120 | 1,171 | 1,114 | 1,160 | 275,700 |
2017/03/13 | 1,148 | 1,150 | 1,111 | 1,115 | 179,500 |
2017/03/10 | 1,148 | 1,158 | 1,118 | 1,153 | 277,800 |
2017/03/09 | 1,152 | 1,160 | 1,147 | 1,152 | 208,700 |
2017/03/08 | 1,167 | 1,185 | 1,150 | 1,152 | 445,000 |
2017/03/07 | 1,150 | 1,152 | 1,123 | 1,132 | 280,500 |
2017/03/06 | 1,209 | 1,211 | 1,162 | 1,170 | 224,100 |
2017/03/03 | 1,233 | 1,233 | 1,204 | 1,215 | 193,000 |
2017/03/02 | 1,229 | 1,251 | 1,222 | 1,246 | 177,900 |
2017/03/01 | 1,230 | 1,244 | 1,220 | 1,227 | 166,700 |
2017/02/28 | 1,190 | 1,252 | 1,175 | 1,245 | 320,600 |
2017/02/27 | 1,206 | 1,210 | 1,181 | 1,187 | 178,100 |
2017/02/24 | 1,228 | 1,228 | 1,208 | 1,223 | 101,100 |
2017/02/23 | 1,235 | 1,244 | 1,225 | 1,241 | 97,200 |
2017/02/22 | 1,233 | 1,244 | 1,221 | 1,238 | 154,900 |
2017/02/21 | 1,225 | 1,242 | 1,205 | 1,215 | 144,400 |
2017/02/20 | 1,224 | 1,244 | 1,206 | 1,238 | 123,200 |
2017/02/17 | 1,209 | 1,237 | 1,208 | 1,226 | 339,900 |
2017/02/16 | 1,161 | 1,225 | 1,155 | 1,220 | 513,000 |
2017/02/15 | 1,134 | 1,183 | 1,134 | 1,181 | 308,900 |
2017/02/14 | 1,102 | 1,132 | 1,093 | 1,126 | 158,500 |
2017/02/13 | 1,121 | 1,125 | 1,086 | 1,098 | 215,800 |
2017/02/10 | 1,058 | 1,137 | 1,058 | 1,119 | 484,000 |
2017/02/09 | 1,032 | 1,067 | 1,019 | 1,054 | 319,300 |
2017/02/08 | 1,038 | 1,053 | 987 | 1,019 | 255,300 |
2017/02/07 | 1,037 | 1,052 | 1,020 | 1,050 | 133,800 |
2017/02/06 | 1,029 | 1,049 | 1,017 | 1,045 | 176,700 |
2017/02/03 | 1,030 | 1,050 | 1,001 | 1,015 | 130,600 |
2017/02/02 | 1,015 | 1,035 | 990 | 1,031 | 162,500 |
2017/02/01 | 958 | 1,030 | 956 | 1,021 | 441,200 |
2017/01/31 | 1,040 | 1,078 | 1,027 | 1,027 | 480,200 |
2017/01/30 | 1,031 | 1,031 | 1,007 | 1,020 | 108,800 |
2017/01/27 | 1,029 | 1,042 | 1,018 | 1,038 | 141,400 |
2017/01/26 | 1,020 | 1,030 | 1,001 | 1,027 | 146,600 |
2017/01/25 | 1,009 | 1,023 | 1,008 | 1,017 | 134,600 |
2017/01/24 | 998 | 1,018 | 989 | 1,005 | 139,300 |
2017/01/23 | 991 | 1,004 | 976 | 999 | 109,900 |
2017/01/20 | 984 | 1,002 | 983 | 992 | 109,500 |
2017/01/19 | 967 | 988 | 960 | 982 | 128,900 |
2017/01/18 | 944 | 954 | 931 | 954 | 63,100 |
2017/01/17 | 967 | 972 | 950 | 956 | 86,700 |
2017/01/16 | 976 | 976 | 954 | 966 | 47,700 |
2017/01/13 | 965 | 983 | 965 | 976 | 73,500 |
2017/01/12 | 979 | 981 | 958 | 975 | 95,400 |
2017/01/11 | 988 | 993 | 978 | 983 | 58,600 |
2017/01/10 | 981 | 994 | 971 | 988 | 95,400 |
2017/01/06 | 988 | 989 | 974 | 982 | 88,700 |
2017/01/05 | 1,001 | 1,022 | 989 | 996 | 174,600 |
2017/01/04 | 977 | 1,028 | 975 | 998 | 358,900 |