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 |