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
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

このページの先頭へ