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 |
---|---|---|---|---|---|
2020/12/30 | 2,278 | 2,285 | 2,241 | 2,270 | 70,900 |
2020/12/29 | 2,267 | 2,319 | 2,251 | 2,306 | 107,700 |
2020/12/28 | 2,313 | 2,330 | 2,261 | 2,281 | 120,300 |
2020/12/25 | 2,233 | 2,307 | 2,233 | 2,301 | 90,700 |
2020/12/24 | 2,222 | 2,242 | 2,208 | 2,226 | 83,500 |
2020/12/23 | 2,231 | 2,240 | 2,176 | 2,220 | 115,800 |
2020/12/22 | 2,232 | 2,232 | 2,181 | 2,181 | 54,300 |
2020/12/21 | 2,287 | 2,287 | 2,228 | 2,236 | 59,200 |
2020/12/18 | 2,297 | 2,330 | 2,260 | 2,273 | 90,700 |
2020/12/17 | 2,349 | 2,349 | 2,277 | 2,297 | 65,000 |
2020/12/16 | 2,325 | 2,344 | 2,300 | 2,323 | 59,900 |
2020/12/15 | 2,268 | 2,312 | 2,233 | 2,311 | 73,900 |
2020/12/14 | 2,244 | 2,287 | 2,227 | 2,273 | 74,500 |
2020/12/11 | 2,220 | 2,241 | 2,198 | 2,217 | 51,500 |
2020/12/10 | 2,245 | 2,265 | 2,204 | 2,214 | 59,800 |
2020/12/09 | 2,286 | 2,304 | 2,274 | 2,290 | 65,300 |
2020/12/08 | 2,328 | 2,355 | 2,289 | 2,292 | 65,600 |
2020/12/07 | 2,358 | 2,393 | 2,341 | 2,351 | 113,200 |
2020/12/04 | 2,377 | 2,397 | 2,296 | 2,335 | 104,400 |
2020/12/03 | 2,390 | 2,390 | 2,320 | 2,337 | 141,200 |
2020/12/02 | 2,351 | 2,385 | 2,308 | 2,370 | 171,500 |
2020/12/01 | 2,290 | 2,386 | 2,290 | 2,377 | 216,200 |
2020/11/30 | 2,232 | 2,310 | 2,229 | 2,279 | 176,200 |
2020/11/27 | 2,120 | 2,240 | 2,107 | 2,233 | 332,500 |
2020/11/26 | 2,069 | 2,094 | 2,049 | 2,070 | 84,600 |
2020/11/25 | 2,040 | 2,091 | 2,016 | 2,038 | 121,300 |
2020/11/24 | 2,060 | 2,080 | 2,012 | 2,026 | 77,800 |
2020/11/20 | 1,993 | 2,021 | 1,972 | 2,021 | 88,800 |
2020/11/19 | 1,960 | 2,005 | 1,931 | 1,997 | 85,800 |
2020/11/18 | 1,997 | 1,997 | 1,967 | 1,976 | 68,300 |
2020/11/17 | 2,056 | 2,057 | 1,991 | 1,998 | 95,000 |
2020/11/16 | 2,000 | 2,070 | 1,981 | 2,034 | 181,800 |
2020/11/13 | 2,055 | 2,061 | 2,004 | 2,013 | 118,500 |
2020/11/12 | 2,041 | 2,112 | 2,041 | 2,065 | 156,200 |
2020/11/11 | 2,073 | 2,082 | 1,969 | 2,038 | 256,500 |
2020/11/10 | 2,280 | 2,288 | 2,058 | 2,087 | 296,100 |
2020/11/09 | 2,268 | 2,307 | 2,251 | 2,266 | 139,900 |
2020/11/06 | 2,203 | 2,215 | 2,162 | 2,212 | 50,000 |
2020/11/05 | 2,175 | 2,214 | 2,144 | 2,202 | 73,500 |
2020/11/04 | 2,123 | 2,135 | 2,086 | 2,125 | 44,400 |
2020/11/02 | 2,087 | 2,147 | 2,074 | 2,111 | 50,300 |
2020/10/30 | 2,173 | 2,180 | 2,084 | 2,091 | 48,500 |
2020/10/29 | 2,158 | 2,207 | 2,108 | 2,186 | 75,600 |
2020/10/28 | 2,125 | 2,209 | 2,097 | 2,203 | 86,700 |
2020/10/27 | 2,100 | 2,127 | 2,065 | 2,120 | 44,800 |
2020/10/26 | 2,170 | 2,197 | 2,111 | 2,119 | 92,400 |
2020/10/23 | 2,199 | 2,213 | 2,159 | 2,189 | 91,400 |
2020/10/22 | 2,261 | 2,263 | 2,185 | 2,217 | 176,400 |
2020/10/21 | 2,283 | 2,330 | 2,268 | 2,309 | 136,500 |
2020/10/20 | 2,214 | 2,349 | 2,197 | 2,318 | 276,400 |
2020/10/19 | 2,115 | 2,220 | 2,109 | 2,215 | 239,500 |
2020/10/16 | 2,053 | 2,166 | 2,053 | 2,105 | 128,000 |
2020/10/15 | 2,020 | 2,082 | 2,010 | 2,078 | 129,300 |
2020/10/14 | 1,981 | 2,010 | 1,954 | 2,010 | 82,900 |
2020/10/13 | 1,950 | 1,993 | 1,927 | 1,993 | 92,800 |
2020/10/12 | 1,947 | 1,966 | 1,923 | 1,939 | 31,000 |
2020/10/09 | 1,950 | 1,950 | 1,924 | 1,945 | 54,200 |
2020/10/08 | 1,916 | 1,934 | 1,897 | 1,930 | 55,400 |
2020/10/07 | 1,895 | 1,927 | 1,888 | 1,923 | 68,800 |
2020/10/06 | 1,941 | 1,945 | 1,902 | 1,923 | 85,800 |
2020/10/05 | 1,940 | 1,945 | 1,927 | 1,941 | 70,200 |
2020/10/02 | 1,961 | 1,968 | 1,900 | 1,921 | 110,000 |
2020/09/30 | 2,002 | 2,013 | 1,954 | 1,954 | 126,000 |
2020/09/29 | 1,952 | 1,998 | 1,930 | 1,989 | 106,300 |
2020/09/28 | 1,912 | 1,977 | 1,907 | 1,952 | 153,000 |
2020/09/25 | 1,833 | 1,894 | 1,833 | 1,882 | 120,400 |
2020/09/24 | 1,879 | 1,899 | 1,823 | 1,833 | 146,500 |
2020/09/23 | 1,880 | 1,907 | 1,870 | 1,900 | 98,500 |
2020/09/18 | 1,845 | 1,875 | 1,832 | 1,875 | 75,600 |
2020/09/17 | 1,865 | 1,865 | 1,819 | 1,832 | 92,200 |
2020/09/16 | 1,853 | 1,878 | 1,843 | 1,865 | 64,200 |
2020/09/15 | 1,852 | 1,852 | 1,806 | 1,841 | 52,000 |
2020/09/14 | 1,835 | 1,854 | 1,820 | 1,854 | 56,300 |
2020/09/11 | 1,813 | 1,815 | 1,785 | 1,809 | 76,600 |
2020/09/10 | 1,810 | 1,838 | 1,804 | 1,812 | 47,200 |
2020/09/09 | 1,767 | 1,803 | 1,756 | 1,800 | 66,900 |
2020/09/08 | 1,798 | 1,805 | 1,781 | 1,798 | 77,400 |
2020/09/07 | 1,818 | 1,823 | 1,775 | 1,790 | 88,800 |
2020/09/04 | 1,811 | 1,838 | 1,805 | 1,832 | 62,300 |
2020/09/03 | 1,855 | 1,870 | 1,824 | 1,837 | 54,600 |
2020/09/02 | 1,848 | 1,865 | 1,814 | 1,833 | 58,900 |
2020/09/01 | 1,848 | 1,865 | 1,815 | 1,844 | 62,200 |
2020/08/31 | 1,850 | 1,863 | 1,827 | 1,848 | 81,900 |
2020/08/28 | 1,884 | 1,884 | 1,809 | 1,831 | 99,700 |
2020/08/27 | 1,920 | 1,920 | 1,867 | 1,889 | 54,500 |
2020/08/26 | 1,910 | 1,935 | 1,877 | 1,890 | 116,500 |
2020/08/25 | 1,900 | 1,956 | 1,900 | 1,923 | 230,100 |
2020/08/24 | 1,898 | 1,924 | 1,842 | 1,874 | 128,900 |
2020/08/21 | 1,845 | 1,965 | 1,842 | 1,898 | 341,400 |
2020/08/20 | 1,796 | 1,886 | 1,785 | 1,830 | 269,900 |
2020/08/19 | 1,845 | 1,845 | 1,774 | 1,788 | 146,000 |
2020/08/18 | 1,828 | 1,828 | 1,777 | 1,809 | 259,800 |
2020/08/17 | 1,914 | 1,920 | 1,819 | 1,830 | 223,700 |
2020/08/14 | 1,930 | 1,954 | 1,881 | 1,916 | 195,200 |
2020/08/13 | 1,900 | 1,970 | 1,899 | 1,957 | 256,500 |
2020/08/12 | 1,878 | 1,937 | 1,722 | 1,877 | 602,800 |
2020/08/11 | 2,054 | 2,073 | 2,014 | 2,058 | 142,300 |
2020/08/07 | 2,096 | 2,110 | 2,015 | 2,025 | 101,500 |
2020/08/06 | 2,080 | 2,101 | 2,042 | 2,096 | 51,400 |
2020/08/05 | 2,070 | 2,093 | 2,053 | 2,070 | 57,000 |
2020/08/04 | 1,976 | 2,110 | 1,975 | 2,092 | 185,500 |
2020/08/03 | 1,900 | 1,947 | 1,900 | 1,937 | 36,600 |
2020/07/31 | 1,984 | 1,984 | 1,898 | 1,898 | 56,500 |
2020/07/30 | 1,999 | 2,011 | 1,969 | 1,985 | 51,400 |
2020/07/29 | 2,025 | 2,026 | 1,971 | 1,988 | 41,500 |
2020/07/28 | 2,024 | 2,058 | 2,023 | 2,033 | 55,700 |
2020/07/27 | 2,040 | 2,040 | 1,984 | 2,023 | 102,600 |
2020/07/22 | 2,130 | 2,130 | 2,076 | 2,080 | 43,500 |
2020/07/21 | 2,080 | 2,145 | 2,080 | 2,131 | 99,500 |
2020/07/20 | 2,054 | 2,126 | 2,054 | 2,064 | 87,200 |
2020/07/17 | 2,044 | 2,079 | 2,018 | 2,034 | 60,000 |
2020/07/16 | 2,069 | 2,077 | 2,016 | 2,019 | 120,500 |
2020/07/15 | 2,060 | 2,089 | 2,041 | 2,061 | 72,400 |
2020/07/14 | 2,059 | 2,077 | 2,041 | 2,044 | 64,100 |
2020/07/13 | 2,021 | 2,090 | 2,018 | 2,070 | 77,000 |
2020/07/10 | 2,069 | 2,091 | 2,011 | 2,018 | 85,300 |
2020/07/09 | 2,075 | 2,104 | 2,036 | 2,069 | 149,000 |
2020/07/08 | 2,170 | 2,209 | 2,061 | 2,064 | 245,700 |
2020/07/07 | 2,130 | 2,158 | 2,111 | 2,150 | 44,200 |
2020/07/06 | 2,130 | 2,150 | 2,109 | 2,130 | 69,500 |
2020/07/03 | 2,063 | 2,124 | 2,040 | 2,124 | 98,400 |
2020/07/02 | 2,095 | 2,095 | 1,977 | 2,034 | 144,000 |
2020/07/01 | 2,120 | 2,132 | 2,024 | 2,045 | 90,800 |
2020/06/30 | 2,150 | 2,170 | 2,080 | 2,100 | 89,000 |
2020/06/29 | 2,125 | 2,143 | 2,089 | 2,106 | 74,800 |
2020/06/26 | 2,171 | 2,171 | 2,109 | 2,138 | 126,600 |
2020/06/25 | 2,056 | 2,158 | 2,043 | 2,122 | 204,400 |
2020/06/24 | 2,049 | 2,082 | 2,018 | 2,056 | 85,200 |
2020/06/23 | 2,000 | 2,030 | 1,971 | 2,018 | 58,400 |
2020/06/22 | 2,014 | 2,043 | 1,999 | 2,000 | 47,100 |
2020/06/19 | 2,029 | 2,038 | 2,005 | 2,014 | 97,300 |
2020/06/18 | 1,991 | 2,043 | 1,985 | 2,031 | 100,600 |
2020/06/17 | 1,970 | 2,012 | 1,966 | 1,993 | 87,500 |
2020/06/16 | 1,936 | 1,990 | 1,903 | 1,973 | 123,800 |
2020/06/15 | 1,956 | 1,974 | 1,863 | 1,863 | 110,100 |
2020/06/12 | 1,876 | 1,955 | 1,876 | 1,953 | 126,700 |
2020/06/11 | 2,016 | 2,016 | 1,945 | 1,978 | 82,100 |
2020/06/10 | 2,005 | 2,054 | 1,993 | 2,021 | 91,500 |
2020/06/09 | 1,979 | 1,995 | 1,935 | 1,994 | 80,200 |
2020/06/08 | 2,032 | 2,032 | 1,971 | 1,995 | 72,200 |
2020/06/05 | 2,019 | 2,030 | 1,961 | 1,992 | 110,700 |
2020/06/04 | 2,050 | 2,056 | 2,034 | 2,048 | 189,800 |
2020/06/03 | 2,100 | 2,102 | 2,012 | 2,016 | 117,400 |
2020/06/02 | 2,075 | 2,089 | 2,030 | 2,089 | 119,500 |
2020/06/01 | 2,037 | 2,084 | 2,033 | 2,072 | 145,900 |
2020/05/29 | 2,086 | 2,118 | 2,066 | 2,087 | 146,100 |
2020/05/28 | 2,120 | 2,173 | 2,093 | 2,116 | 141,500 |
2020/05/27 | 2,088 | 2,104 | 2,045 | 2,100 | 137,200 |
2020/05/26 | 2,058 | 2,108 | 2,040 | 2,100 | 155,500 |
2020/05/25 | 2,040 | 2,060 | 2,009 | 2,042 | 73,300 |
2020/05/22 | 2,036 | 2,039 | 1,980 | 2,013 | 131,400 |
2020/05/21 | 2,002 | 2,046 | 1,999 | 2,044 | 84,900 |
2020/05/20 | 2,023 | 2,031 | 1,982 | 2,013 | 93,000 |
2020/05/19 | 2,093 | 2,094 | 1,993 | 2,010 | 110,800 |
2020/05/18 | 2,100 | 2,109 | 2,004 | 2,043 | 120,900 |
2020/05/15 | 2,035 | 2,098 | 2,035 | 2,094 | 170,600 |
2020/05/14 | 2,073 | 2,141 | 2,012 | 2,022 | 182,000 |
2020/05/13 | 2,019 | 2,110 | 1,957 | 2,090 | 354,500 |
2020/05/12 | 1,850 | 2,070 | 1,830 | 2,025 | 857,900 |
2020/05/11 | 1,661 | 1,740 | 1,661 | 1,713 | 184,600 |
2020/05/08 | 1,667 | 1,689 | 1,636 | 1,654 | 116,500 |
2020/05/07 | 1,617 | 1,660 | 1,613 | 1,650 | 131,300 |
2020/05/01 | 1,608 | 1,614 | 1,593 | 1,604 | 57,100 |
2020/04/30 | 1,636 | 1,665 | 1,632 | 1,634 | 88,400 |
2020/04/28 | 1,610 | 1,619 | 1,586 | 1,609 | 58,700 |
2020/04/27 | 1,616 | 1,616 | 1,579 | 1,602 | 50,100 |
2020/04/24 | 1,607 | 1,615 | 1,546 | 1,594 | 95,200 |
2020/04/23 | 1,565 | 1,615 | 1,563 | 1,615 | 114,700 |
2020/04/22 | 1,512 | 1,542 | 1,478 | 1,541 | 92,400 |
2020/04/21 | 1,520 | 1,520 | 1,476 | 1,512 | 45,600 |
2020/04/20 | 1,518 | 1,540 | 1,510 | 1,526 | 35,400 |
2020/04/17 | 1,535 | 1,555 | 1,513 | 1,533 | 55,100 |
2020/04/16 | 1,461 | 1,523 | 1,459 | 1,523 | 44,600 |
2020/04/15 | 1,513 | 1,515 | 1,477 | 1,485 | 61,200 |
2020/04/14 | 1,502 | 1,518 | 1,478 | 1,511 | 51,100 |
2020/04/13 | 1,498 | 1,526 | 1,490 | 1,493 | 45,400 |
2020/04/10 | 1,540 | 1,548 | 1,506 | 1,534 | 65,300 |
2020/04/09 | 1,534 | 1,541 | 1,496 | 1,538 | 73,400 |
2020/04/08 | 1,500 | 1,542 | 1,500 | 1,536 | 101,200 |
2020/04/07 | 1,478 | 1,519 | 1,462 | 1,505 | 137,300 |
2020/04/06 | 1,353 | 1,435 | 1,353 | 1,423 | 87,700 |
2020/04/03 | 1,424 | 1,462 | 1,354 | 1,355 | 127,800 |
2020/04/02 | 1,384 | 1,448 | 1,384 | 1,424 | 206,600 |
2020/04/01 | 1,491 | 1,491 | 1,391 | 1,414 | 142,700 |
2020/03/31 | 1,463 | 1,536 | 1,463 | 1,503 | 153,600 |
2020/03/30 | 1,425 | 1,468 | 1,411 | 1,462 | 116,500 |
2020/03/27 | 1,455 | 1,485 | 1,435 | 1,485 | 153,200 |
2020/03/26 | 1,390 | 1,427 | 1,355 | 1,425 | 130,600 |
2020/03/25 | 1,398 | 1,423 | 1,376 | 1,417 | 166,700 |
2020/03/24 | 1,279 | 1,345 | 1,279 | 1,345 | 146,500 |
2020/03/23 | 1,242 | 1,260 | 1,172 | 1,243 | 214,700 |
2020/03/19 | 1,223 | 1,260 | 1,203 | 1,254 | 186,400 |
2020/03/18 | 1,160 | 1,274 | 1,160 | 1,170 | 267,400 |
2020/03/17 | 1,050 | 1,133 | 1,018 | 1,120 | 216,500 |
2020/03/16 | 1,128 | 1,178 | 1,087 | 1,090 | 266,200 |
2020/03/13 | 1,033 | 1,122 | 1,024 | 1,093 | 321,500 |
2020/03/12 | 1,111 | 1,158 | 1,111 | 1,134 | 266,100 |
2020/03/11 | 1,201 | 1,211 | 1,162 | 1,162 | 136,300 |
2020/03/10 | 1,123 | 1,215 | 1,090 | 1,205 | 192,200 |
2020/03/09 | 1,185 | 1,209 | 1,144 | 1,153 | 167,700 |
2020/03/06 | 1,256 | 1,276 | 1,240 | 1,245 | 115,300 |
2020/03/05 | 1,329 | 1,338 | 1,270 | 1,290 | 102,700 |
2020/03/04 | 1,257 | 1,309 | 1,254 | 1,291 | 116,700 |
2020/03/03 | 1,337 | 1,344 | 1,277 | 1,278 | 220,200 |
2020/03/02 | 1,248 | 1,327 | 1,244 | 1,287 | 338,700 |
2020/02/28 | 1,277 | 1,300 | 1,235 | 1,248 | 254,500 |
2020/02/27 | 1,402 | 1,402 | 1,343 | 1,347 | 230,500 |
2020/02/26 | 1,417 | 1,440 | 1,381 | 1,409 | 220,200 |
2020/02/25 | 1,416 | 1,459 | 1,404 | 1,447 | 206,900 |
2020/02/21 | 1,527 | 1,539 | 1,490 | 1,522 | 122,600 |
2020/02/20 | 1,537 | 1,554 | 1,520 | 1,542 | 194,900 |
2020/02/19 | 1,490 | 1,523 | 1,444 | 1,514 | 302,900 |
2020/02/18 | 1,586 | 1,590 | 1,471 | 1,477 | 575,100 |
2020/02/17 | 1,690 | 1,695 | 1,576 | 1,600 | 537,600 |
2020/02/14 | 1,680 | 1,782 | 1,673 | 1,743 | 544,700 |
2020/02/13 | 1,705 | 1,745 | 1,686 | 1,740 | 255,300 |
2020/02/12 | 1,718 | 1,723 | 1,697 | 1,705 | 159,100 |
2020/02/10 | 1,699 | 1,709 | 1,680 | 1,680 | 144,100 |
2020/02/07 | 1,711 | 1,731 | 1,694 | 1,714 | 203,900 |
2020/02/06 | 1,685 | 1,723 | 1,685 | 1,709 | 274,400 |
2020/02/05 | 1,679 | 1,681 | 1,638 | 1,667 | 385,200 |
2020/02/04 | 1,529 | 1,600 | 1,527 | 1,600 | 155,300 |
2020/02/03 | 1,495 | 1,525 | 1,465 | 1,523 | 183,800 |
2020/01/31 | 1,599 | 1,599 | 1,540 | 1,548 | 183,700 |
2020/01/30 | 1,670 | 1,670 | 1,528 | 1,560 | 473,800 |
2020/01/29 | 1,616 | 1,668 | 1,608 | 1,664 | 515,700 |
2020/01/28 | 1,500 | 1,612 | 1,480 | 1,578 | 463,900 |
2020/01/27 | 1,515 | 1,518 | 1,450 | 1,496 | 387,000 |
2020/01/24 | 1,480 | 1,491 | 1,455 | 1,455 | 60,300 |
2020/01/23 | 1,508 | 1,514 | 1,476 | 1,478 | 88,600 |
2020/01/22 | 1,517 | 1,531 | 1,505 | 1,522 | 100,800 |
2020/01/21 | 1,513 | 1,525 | 1,496 | 1,521 | 76,200 |
2020/01/20 | 1,500 | 1,517 | 1,484 | 1,513 | 63,500 |
2020/01/17 | 1,522 | 1,533 | 1,485 | 1,488 | 98,600 |
2020/01/16 | 1,481 | 1,500 | 1,471 | 1,499 | 70,200 |
2020/01/15 | 1,473 | 1,490 | 1,465 | 1,483 | 69,400 |
2020/01/14 | 1,467 | 1,490 | 1,466 | 1,490 | 74,400 |
2020/01/10 | 1,511 | 1,516 | 1,465 | 1,466 | 78,700 |
2020/01/09 | 1,484 | 1,511 | 1,484 | 1,498 | 61,300 |
2020/01/08 | 1,492 | 1,493 | 1,448 | 1,477 | 134,300 |
2020/01/07 | 1,500 | 1,523 | 1,493 | 1,519 | 63,400 |
2020/01/06 | 1,482 | 1,507 | 1,476 | 1,491 | 134,800 |