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
2019/12/30 1,520 1,528 1,500 1,513 63,900
2019/12/27 1,535 1,554 1,524 1,532 112,500
2019/12/26 1,531 1,545 1,508 1,545 249,800
2019/12/25 1,565 1,568 1,525 1,534 176,000
2019/12/24 1,586 1,597 1,570 1,575 146,000
2019/12/23 1,590 1,593 1,553 1,574 127,800
2019/12/20 1,626 1,632 1,589 1,602 138,600
2019/12/19 1,608 1,631 1,597 1,623 92,700
2019/12/18 1,625 1,631 1,586 1,607 116,000
2019/12/17 1,625 1,635 1,610 1,634 139,800
2019/12/16 1,618 1,662 1,618 1,625 169,500
2019/12/13 1,589 1,623 1,569 1,608 210,700
2019/12/12 1,583 1,588 1,546 1,550 167,300
2019/12/11 1,588 1,600 1,581 1,598 106,300
2019/12/10 1,565 1,595 1,562 1,581 134,200
2019/12/09 1,544 1,566 1,527 1,561 133,200
2019/12/06 1,531 1,554 1,530 1,552 192,100
2019/12/05 1,563 1,563 1,528 1,530 195,500
2019/12/04 1,561 1,568 1,546 1,552 149,700
2019/12/03 1,585 1,608 1,559 1,594 158,300
2019/12/02 1,627 1,635 1,609 1,625 238,100
2019/11/29 1,685 1,689 1,652 1,653 155,900
2019/11/28 1,658 1,686 1,642 1,685 160,800
2019/11/27 1,685 1,685 1,650 1,664 198,300
2019/11/26 1,676 1,699 1,655 1,685 200,400
2019/11/25 1,720 1,740 1,690 1,695 136,400
2019/11/22 1,706 1,712 1,680 1,684 149,700
2019/11/21 1,743 1,743 1,662 1,712 259,100
2019/11/20 1,809 1,809 1,768 1,772 104,200
2019/11/19 1,850 1,865 1,810 1,813 123,400
2019/11/18 1,780 1,886 1,768 1,875 272,800
2019/11/15 1,748 1,784 1,731 1,772 150,400
2019/11/14 1,709 1,768 1,695 1,755 227,100
2019/11/13 1,770 1,772 1,684 1,720 329,700
2019/11/12 1,857 1,900 1,766 1,786 473,900
2019/11/11 1,810 1,836 1,791 1,807 193,200
2019/11/08 1,855 1,866 1,806 1,811 154,200
2019/11/07 1,843 1,852 1,806 1,850 89,500
2019/11/06 1,853 1,853 1,806 1,828 137,100
2019/11/05 1,827 1,866 1,826 1,837 68,700
2019/11/01 1,801 1,845 1,783 1,837 80,800
2019/10/31 1,862 1,868 1,826 1,831 76,800
2019/10/30 1,864 1,871 1,840 1,855 107,300
2019/10/29 1,853 1,879 1,847 1,873 90,000
2019/10/28 1,825 1,842 1,801 1,832 90,500
2019/10/25 1,809 1,809 1,755 1,801 236,900
2019/10/24 1,849 1,877 1,844 1,844 149,900
2019/10/23 1,843 1,880 1,817 1,864 170,700
2019/10/21 1,803 1,829 1,794 1,806 120,000
2019/10/18 1,729 1,819 1,727 1,813 294,300
2019/10/17 1,699 1,722 1,679 1,720 121,500
2019/10/16 1,679 1,708 1,670 1,688 121,700
2019/10/15 1,656 1,693 1,651 1,664 162,300
2019/10/11 1,618 1,626 1,582 1,623 118,100
2019/10/10 1,640 1,640 1,562 1,603 173,500
2019/10/09 1,658 1,662 1,609 1,634 150,000
2019/10/08 1,662 1,685 1,635 1,659 94,100
2019/10/07 1,672 1,716 1,646 1,667 275,400
2019/10/04 1,600 1,648 1,597 1,622 201,700
2019/10/03 1,554 1,596 1,549 1,585 167,200
2019/10/02 1,533 1,584 1,529 1,584 142,300
2019/10/01 1,566 1,588 1,537 1,552 88,100
2019/09/30 1,540 1,565 1,536 1,553 78,000
2019/09/27 1,544 1,558 1,518 1,549 100,200
2019/09/26 1,553 1,576 1,536 1,545 109,200
2019/09/25 1,521 1,556 1,507 1,530 166,200
2019/09/24 1,519 1,557 1,519 1,533 126,400
2019/09/20 1,476 1,515 1,474 1,512 160,800
2019/09/19 1,446 1,489 1,437 1,452 123,200
2019/09/18 1,467 1,467 1,418 1,433 137,900
2019/09/17 1,433 1,465 1,416 1,458 113,500
2019/09/13 1,434 1,440 1,404 1,438 122,700
2019/09/12 1,430 1,437 1,395 1,427 154,200
2019/09/11 1,400 1,447 1,391 1,433 166,500
2019/09/10 1,430 1,430 1,368 1,384 182,400
2019/09/09 1,458 1,472 1,414 1,432 157,500
2019/09/06 1,407 1,445 1,407 1,442 188,400
2019/09/05 1,403 1,420 1,385 1,389 128,200
2019/09/04 1,370 1,395 1,357 1,393 137,500
2019/09/03 1,417 1,434 1,354 1,378 249,000
2019/09/02 1,384 1,432 1,379 1,425 245,000
2019/08/30 1,329 1,398 1,328 1,387 350,200
2019/08/29 1,298 1,347 1,276 1,303 248,400
2019/08/28 1,271 1,307 1,267 1,290 197,500
2019/08/27 1,300 1,338 1,241 1,258 222,000
2019/08/26 1,265 1,292 1,254 1,270 209,300
2019/08/23 1,299 1,338 1,282 1,295 311,300
2019/08/22 1,250 1,298 1,247 1,276 342,600
2019/08/21 1,200 1,225 1,180 1,220 175,400
2019/08/20 1,123 1,222 1,120 1,205 332,900
2019/08/19 1,123 1,164 1,123 1,144 229,700
2019/08/16 1,035 1,120 1,026 1,112 334,000
2019/08/15 973 1,031 973 1,029 94,300
2019/08/14 983 1,003 973 1,003 49,500
2019/08/13 961 972 934 963 74,200
2019/08/09 1,017 1,030 998 1,003 31,700
2019/08/08 998 1,037 979 1,009 162,800
2019/08/07 1,005 1,005 985 985 45,100
2019/08/06 961 1,001 958 999 59,000
2019/08/05 1,032 1,032 985 1,000 105,400
2019/08/02 1,035 1,048 1,020 1,035 106,900
2019/08/01 1,074 1,098 1,067 1,073 66,900
2019/07/31 1,095 1,102 1,080 1,083 71,600
2019/07/30 1,054 1,117 1,054 1,104 213,300
2019/07/29 1,022 1,033 1,020 1,027 39,200
2019/07/26 1,050 1,053 1,024 1,031 37,500
2019/07/25 1,050 1,066 1,049 1,066 28,600
2019/07/24 1,052 1,058 1,040 1,041 23,600
2019/07/23 1,044 1,065 1,033 1,046 88,700
2019/07/22 1,041 1,050 1,027 1,030 22,300
2019/07/19 1,010 1,046 1,008 1,042 37,500
2019/07/18 1,030 1,032 993 998 79,800
2019/07/17 1,041 1,054 1,027 1,036 29,700
2019/07/16 1,054 1,077 1,042 1,048 36,300
2019/07/12 1,067 1,076 1,056 1,059 27,100
2019/07/11 1,064 1,074 1,052 1,067 32,100
2019/07/10 1,074 1,082 1,057 1,070 64,900
2019/07/09 1,080 1,099 1,074 1,074 33,300
2019/07/08 1,060 1,083 1,060 1,076 49,900
2019/07/05 1,061 1,075 1,060 1,067 53,300
2019/07/04 1,081 1,085 1,072 1,075 27,300
2019/07/03 1,104 1,104 1,067 1,077 74,300
2019/07/02 1,127 1,140 1,110 1,114 95,300
2019/07/01 1,115 1,147 1,095 1,104 213,100
2019/06/28 1,070 1,095 1,060 1,085 110,700
2019/06/27 1,016 1,073 1,015 1,063 86,700
2019/06/26 1,005 1,026 1,002 1,005 109,000
2019/06/25 1,036 1,036 1,013 1,023 52,400
2019/06/24 1,037 1,047 1,034 1,039 31,000
2019/06/21 1,049 1,051 1,033 1,037 31,700
2019/06/20 1,061 1,061 1,034 1,049 31,600
2019/06/19 1,030 1,058 1,027 1,051 46,200
2019/06/18 1,039 1,045 1,003 1,006 43,800
2019/06/17 1,027 1,040 1,011 1,038 35,400
2019/06/14 1,034 1,047 1,015 1,037 53,200
2019/06/13 1,046 1,054 1,021 1,034 43,200
2019/06/12 1,066 1,073 1,054 1,055 65,200
2019/06/11 1,069 1,075 1,061 1,067 46,600
2019/06/10 1,065 1,076 1,057 1,073 51,700
2019/06/07 1,054 1,056 1,031 1,051 60,500
2019/06/06 1,075 1,075 1,038 1,039 59,300
2019/06/05 1,053 1,091 1,047 1,081 74,200
2019/06/04 1,014 1,040 996 1,040 59,500
2019/06/03 1,012 1,022 994 999 87,500
2019/05/31 1,039 1,039 1,012 1,029 75,700
2019/05/30 992 1,039 992 1,030 73,000
2019/05/29 993 1,010 979 1,000 88,600
2019/05/28 1,001 1,018 995 1,014 70,700
2019/05/27 1,008 1,028 992 1,004 97,000
2019/05/24 996 1,015 980 1,010 73,700
2019/05/23 1,036 1,036 1,004 1,012 83,900
2019/05/22 1,033 1,076 1,026 1,051 199,700
2019/05/21 971 995 931 988 148,100
2019/05/20 1,048 1,051 972 984 297,300
2019/05/17 1,040 1,077 1,020 1,059 251,800
2019/05/16 982 986 956 962 113,200
2019/05/15 953 986 940 974 143,200
2019/05/14 907 940 887 938 156,300
2019/05/13 999 999 857 942 310,100
2019/05/10 1,029 1,067 1,017 1,042 111,900
2019/05/09 1,079 1,082 1,035 1,037 88,900
2019/05/08 1,115 1,115 1,057 1,078 178,100
2019/05/07 1,199 1,199 1,142 1,142 116,300
2019/04/26 1,164 1,190 1,151 1,184 111,100
2019/04/25 1,137 1,169 1,124 1,163 159,100
2019/04/24 1,161 1,161 1,131 1,137 71,300
2019/04/23 1,146 1,165 1,131 1,163 64,200
2019/04/22 1,174 1,178 1,150 1,155 45,800
2019/04/19 1,157 1,177 1,157 1,173 71,000
2019/04/18 1,178 1,178 1,142 1,144 57,200
2019/04/17 1,174 1,181 1,160 1,171 63,800
2019/04/16 1,169 1,183 1,160 1,174 80,200
2019/04/15 1,152 1,168 1,140 1,168 85,500
2019/04/12 1,154 1,154 1,136 1,141 50,900
2019/04/11 1,151 1,169 1,144 1,154 63,900
2019/04/10 1,133 1,148 1,113 1,145 58,100
2019/04/09 1,153 1,164 1,133 1,145 69,100
2019/04/08 1,126 1,167 1,126 1,162 166,100
2019/04/05 1,132 1,132 1,111 1,120 87,000
2019/04/04 1,097 1,156 1,089 1,132 197,600
2019/04/03 1,059 1,094 1,054 1,089 87,000
2019/04/02 1,080 1,094 1,052 1,057 104,100
2019/04/01 1,023 1,072 1,023 1,057 147,000
2019/03/29 1,001 1,018 989 1,015 112,400
2019/03/28 1,011 1,011 992 1,001 102,800
2019/03/27 1,025 1,041 1,014 1,025 78,000
2019/03/26 1,023 1,040 1,011 1,030 133,000
2019/03/25 1,009 1,016 997 1,009 134,300
2019/03/22 1,012 1,047 1,012 1,046 91,400
2019/03/20 1,012 1,024 1,003 1,011 81,500
2019/03/19 1,008 1,017 989 1,007 145,300
2019/03/18 1,032 1,032 991 1,014 177,900
2019/03/15 1,030 1,059 1,004 1,043 214,500
2019/03/14 1,009 1,012 983 985 162,200
2019/03/13 1,008 1,017 993 1,006 121,500
2019/03/12 1,049 1,065 1,000 1,017 165,500
2019/03/11 1,041 1,048 1,012 1,031 79,700
2019/03/08 1,049 1,051 1,015 1,030 93,300
2019/03/07 1,100 1,100 1,060 1,070 73,400
2019/03/06 1,128 1,135 1,101 1,110 56,300
2019/03/05 1,151 1,154 1,126 1,136 47,900
2019/03/04 1,152 1,163 1,129 1,157 91,800
2019/03/01 1,154 1,169 1,144 1,155 81,800
2019/02/28 1,172 1,179 1,151 1,159 52,600
2019/02/27 1,165 1,180 1,154 1,165 103,700
2019/02/26 1,185 1,193 1,151 1,172 84,100
2019/02/25 1,166 1,178 1,152 1,166 65,600
2019/02/22 1,190 1,195 1,151 1,158 143,700
2019/02/21 1,215 1,293 1,195 1,204 421,300
2019/02/20 1,197 1,214 1,145 1,155 108,200
2019/02/19 1,163 1,209 1,152 1,197 124,200
2019/02/18 1,128 1,145 1,119 1,145 97,000
2019/02/15 1,164 1,192 1,093 1,098 184,400
2019/02/14 1,100 1,176 1,099 1,134 190,100
2019/02/13 1,164 1,164 1,123 1,160 85,700
2019/02/12 1,101 1,147 1,084 1,144 104,900
2019/02/08 1,100 1,100 1,059 1,071 63,300
2019/02/07 1,129 1,129 1,095 1,114 65,800
2019/02/06 1,172 1,172 1,109 1,129 152,700
2019/02/05 1,076 1,157 1,075 1,152 135,700
2019/02/04 1,040 1,079 1,036 1,072 63,700
2019/02/01 1,060 1,077 1,035 1,040 72,200
2019/01/31 1,045 1,073 1,045 1,060 47,400
2019/01/30 1,073 1,077 1,032 1,034 82,300
2019/01/29 1,086 1,086 1,055 1,077 71,700
2019/01/28 1,126 1,134 1,085 1,090 61,400
2019/01/25 1,059 1,132 1,059 1,105 100,700
2019/01/24 1,028 1,056 1,025 1,046 71,800
2019/01/23 1,062 1,074 1,044 1,053 61,900
2019/01/22 1,126 1,131 1,079 1,082 75,900
2019/01/21 1,083 1,115 1,072 1,103 94,000
2019/01/18 1,049 1,074 1,033 1,053 55,600
2019/01/17 1,080 1,086 1,039 1,048 45,500
2019/01/16 1,056 1,077 1,047 1,069 60,900
2019/01/15 1,031 1,061 1,008 1,049 70,300
2019/01/11 1,031 1,052 1,031 1,040 57,300
2019/01/10 1,075 1,075 1,023 1,031 101,100
2019/01/09 1,108 1,112 1,075 1,082 91,700
2019/01/08 1,059 1,093 1,059 1,084 92,900
2019/01/07 1,032 1,057 1,016 1,049 94,000
2019/01/04 1,028 1,028 965 987 140,400

このページの先頭へ