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
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

このページの先頭へ