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 |
---|---|---|---|---|---|
2022/12/30 | 2,093 | 2,130 | 2,076 | 2,078 | 174,600 |
2022/12/29 | 2,039 | 2,052 | 2,003 | 2,025 | 260,500 |
2022/12/28 | 2,136 | 2,140 | 2,083 | 2,095 | 436,300 |
2022/12/27 | 2,151 | 2,168 | 2,115 | 2,155 | 208,300 |
2022/12/26 | 2,116 | 2,129 | 2,089 | 2,122 | 323,400 |
2022/12/23 | 2,124 | 2,165 | 2,066 | 2,109 | 296,900 |
2022/12/22 | 2,230 | 2,240 | 2,158 | 2,168 | 218,600 |
2022/12/21 | 2,254 | 2,268 | 2,190 | 2,194 | 208,700 |
2022/12/20 | 2,321 | 2,343 | 2,228 | 2,252 | 215,800 |
2022/12/19 | 2,320 | 2,372 | 2,316 | 2,320 | 124,800 |
2022/12/16 | 2,317 | 2,358 | 2,298 | 2,349 | 190,200 |
2022/12/15 | 2,421 | 2,425 | 2,349 | 2,358 | 222,700 |
2022/12/14 | 2,480 | 2,499 | 2,450 | 2,452 | 97,000 |
2022/12/13 | 2,438 | 2,463 | 2,411 | 2,458 | 106,700 |
2022/12/12 | 2,450 | 2,451 | 2,411 | 2,411 | 144,400 |
2022/12/09 | 2,420 | 2,495 | 2,419 | 2,481 | 227,900 |
2022/12/08 | 2,452 | 2,453 | 2,396 | 2,419 | 136,600 |
2022/12/07 | 2,526 | 2,528 | 2,470 | 2,471 | 209,300 |
2022/12/06 | 2,574 | 2,603 | 2,533 | 2,563 | 159,000 |
2022/12/05 | 2,585 | 2,648 | 2,584 | 2,606 | 161,700 |
2022/12/02 | 2,624 | 2,625 | 2,542 | 2,584 | 219,500 |
2022/12/01 | 2,652 | 2,665 | 2,610 | 2,636 | 124,100 |
2022/11/30 | 2,588 | 2,601 | 2,560 | 2,571 | 107,500 |
2022/11/29 | 2,630 | 2,642 | 2,590 | 2,601 | 152,300 |
2022/11/28 | 2,631 | 2,647 | 2,588 | 2,631 | 217,200 |
2022/11/25 | 2,590 | 2,642 | 2,580 | 2,585 | 170,000 |
2022/11/24 | 2,559 | 2,610 | 2,549 | 2,595 | 151,400 |
2022/11/22 | 2,498 | 2,544 | 2,481 | 2,523 | 153,900 |
2022/11/21 | 2,460 | 2,470 | 2,436 | 2,470 | 49,600 |
2022/11/18 | 2,485 | 2,512 | 2,448 | 2,451 | 82,500 |
2022/11/17 | 2,469 | 2,490 | 2,434 | 2,480 | 99,000 |
2022/11/16 | 2,458 | 2,510 | 2,420 | 2,497 | 110,400 |
2022/11/15 | 2,494 | 2,494 | 2,441 | 2,458 | 125,700 |
2022/11/14 | 2,440 | 2,522 | 2,382 | 2,500 | 224,100 |
2022/11/11 | 2,406 | 2,482 | 2,370 | 2,435 | 447,600 |
2022/11/10 | 2,520 | 2,552 | 2,498 | 2,506 | 178,500 |
2022/11/09 | 2,507 | 2,564 | 2,501 | 2,550 | 134,700 |
2022/11/08 | 2,399 | 2,484 | 2,390 | 2,479 | 134,000 |
2022/11/07 | 2,364 | 2,401 | 2,349 | 2,378 | 151,900 |
2022/11/04 | 2,320 | 2,327 | 2,300 | 2,314 | 97,500 |
2022/11/02 | 2,364 | 2,383 | 2,324 | 2,340 | 67,800 |
2022/11/01 | 2,385 | 2,385 | 2,342 | 2,370 | 75,200 |
2022/10/31 | 2,405 | 2,420 | 2,366 | 2,385 | 95,000 |
2022/10/28 | 2,311 | 2,366 | 2,293 | 2,336 | 197,200 |
2022/10/27 | 2,387 | 2,388 | 2,338 | 2,342 | 93,900 |
2022/10/26 | 2,448 | 2,464 | 2,400 | 2,405 | 55,500 |
2022/10/25 | 2,483 | 2,483 | 2,417 | 2,417 | 109,600 |
2022/10/24 | 2,369 | 2,531 | 2,366 | 2,477 | 253,700 |
2022/10/21 | 2,282 | 2,323 | 2,267 | 2,298 | 43,900 |
2022/10/20 | 2,315 | 2,326 | 2,288 | 2,307 | 53,300 |
2022/10/19 | 2,380 | 2,390 | 2,337 | 2,353 | 52,800 |
2022/10/18 | 2,331 | 2,365 | 2,330 | 2,354 | 76,500 |
2022/10/17 | 2,305 | 2,310 | 2,265 | 2,281 | 67,800 |
2022/10/14 | 2,317 | 2,381 | 2,299 | 2,355 | 113,300 |
2022/10/13 | 2,287 | 2,287 | 2,238 | 2,238 | 77,800 |
2022/10/12 | 2,298 | 2,333 | 2,296 | 2,307 | 75,600 |
2022/10/11 | 2,386 | 2,386 | 2,287 | 2,288 | 94,600 |
2022/10/07 | 2,383 | 2,445 | 2,380 | 2,433 | 109,400 |
2022/10/06 | 2,330 | 2,453 | 2,330 | 2,417 | 151,800 |
2022/10/05 | 2,330 | 2,357 | 2,281 | 2,352 | 96,900 |
2022/10/04 | 2,321 | 2,321 | 2,271 | 2,290 | 73,500 |
2022/10/03 | 2,182 | 2,256 | 2,164 | 2,253 | 71,200 |
2022/09/30 | 2,215 | 2,240 | 2,197 | 2,232 | 88,700 |
2022/09/29 | 2,217 | 2,282 | 2,200 | 2,238 | 112,900 |
2022/09/28 | 2,196 | 2,216 | 2,126 | 2,167 | 119,900 |
2022/09/27 | 2,224 | 2,245 | 2,198 | 2,216 | 60,300 |
2022/09/26 | 2,268 | 2,284 | 2,206 | 2,206 | 97,300 |
2022/09/22 | 2,290 | 2,333 | 2,281 | 2,314 | 47,900 |
2022/09/21 | 2,310 | 2,337 | 2,302 | 2,329 | 46,100 |
2022/09/20 | 2,347 | 2,382 | 2,321 | 2,344 | 66,700 |
2022/09/16 | 2,344 | 2,362 | 2,305 | 2,305 | 74,200 |
2022/09/15 | 2,440 | 2,440 | 2,373 | 2,376 | 62,100 |
2022/09/14 | 2,406 | 2,481 | 2,406 | 2,434 | 73,800 |
2022/09/13 | 2,500 | 2,523 | 2,485 | 2,497 | 65,900 |
2022/09/12 | 2,493 | 2,525 | 2,483 | 2,499 | 44,800 |
2022/09/09 | 2,484 | 2,538 | 2,448 | 2,451 | 84,900 |
2022/09/08 | 2,419 | 2,510 | 2,403 | 2,503 | 151,800 |
2022/09/07 | 2,351 | 2,360 | 2,283 | 2,333 | 136,300 |
2022/09/06 | 2,419 | 2,435 | 2,388 | 2,395 | 60,600 |
2022/09/05 | 2,390 | 2,406 | 2,342 | 2,404 | 57,800 |
2022/09/02 | 2,461 | 2,465 | 2,376 | 2,397 | 141,800 |
2022/09/01 | 2,491 | 2,516 | 2,483 | 2,511 | 147,600 |
2022/08/31 | 2,480 | 2,509 | 2,468 | 2,508 | 47,500 |
2022/08/30 | 2,505 | 2,519 | 2,489 | 2,507 | 43,700 |
2022/08/29 | 2,471 | 2,486 | 2,453 | 2,455 | 90,100 |
2022/08/26 | 2,582 | 2,582 | 2,533 | 2,546 | 78,800 |
2022/08/25 | 2,573 | 2,587 | 2,529 | 2,562 | 72,200 |
2022/08/24 | 2,548 | 2,553 | 2,501 | 2,529 | 84,900 |
2022/08/23 | 2,515 | 2,548 | 2,499 | 2,542 | 79,600 |
2022/08/22 | 2,622 | 2,622 | 2,547 | 2,556 | 142,700 |
2022/08/19 | 2,732 | 2,752 | 2,689 | 2,697 | 124,000 |
2022/08/18 | 2,660 | 2,696 | 2,623 | 2,691 | 90,400 |
2022/08/17 | 2,681 | 2,681 | 2,630 | 2,669 | 101,900 |
2022/08/16 | 2,675 | 2,714 | 2,662 | 2,676 | 162,400 |
2022/08/15 | 2,637 | 2,674 | 2,627 | 2,639 | 167,300 |
2022/08/12 | 2,500 | 2,665 | 2,500 | 2,587 | 226,400 |
2022/08/10 | 2,431 | 2,454 | 2,410 | 2,444 | 107,800 |
2022/08/09 | 2,500 | 2,500 | 2,435 | 2,471 | 96,900 |
2022/08/08 | 2,496 | 2,516 | 2,461 | 2,516 | 77,900 |
2022/08/05 | 2,510 | 2,517 | 2,459 | 2,506 | 54,300 |
2022/08/04 | 2,498 | 2,510 | 2,458 | 2,494 | 84,200 |
2022/08/03 | 2,465 | 2,503 | 2,447 | 2,465 | 89,100 |
2022/08/02 | 2,487 | 2,487 | 2,430 | 2,443 | 113,500 |
2022/08/01 | 2,420 | 2,563 | 2,420 | 2,523 | 174,200 |
2022/07/29 | 2,463 | 2,467 | 2,364 | 2,386 | 168,200 |
2022/07/28 | 2,488 | 2,515 | 2,448 | 2,462 | 153,600 |
2022/07/27 | 2,340 | 2,449 | 2,322 | 2,445 | 110,000 |
2022/07/26 | 2,338 | 2,360 | 2,307 | 2,355 | 52,100 |
2022/07/25 | 2,399 | 2,399 | 2,339 | 2,340 | 99,000 |
2022/07/22 | 2,405 | 2,478 | 2,400 | 2,435 | 126,800 |
2022/07/21 | 2,378 | 2,409 | 2,361 | 2,393 | 102,800 |
2022/07/20 | 2,301 | 2,385 | 2,301 | 2,378 | 137,800 |
2022/07/19 | 2,225 | 2,254 | 2,207 | 2,247 | 73,200 |
2022/07/15 | 2,223 | 2,225 | 2,172 | 2,202 | 83,100 |
2022/07/14 | 2,187 | 2,238 | 2,183 | 2,218 | 56,900 |
2022/07/13 | 2,231 | 2,258 | 2,198 | 2,217 | 51,800 |
2022/07/12 | 2,249 | 2,249 | 2,193 | 2,217 | 70,500 |
2022/07/11 | 2,320 | 2,325 | 2,258 | 2,276 | 61,200 |
2022/07/08 | 2,250 | 2,304 | 2,250 | 2,256 | 103,200 |
2022/07/07 | 2,213 | 2,245 | 2,183 | 2,232 | 79,000 |
2022/07/06 | 2,238 | 2,264 | 2,191 | 2,194 | 121,800 |
2022/07/05 | 2,284 | 2,326 | 2,248 | 2,255 | 103,600 |
2022/07/04 | 2,260 | 2,275 | 2,218 | 2,261 | 74,200 |
2022/07/01 | 2,231 | 2,271 | 2,212 | 2,225 | 172,000 |
2022/06/30 | 2,287 | 2,288 | 2,202 | 2,224 | 196,100 |
2022/06/29 | 2,309 | 2,330 | 2,262 | 2,313 | 117,400 |
2022/06/28 | 2,333 | 2,377 | 2,304 | 2,365 | 87,400 |
2022/06/27 | 2,326 | 2,340 | 2,295 | 2,340 | 121,000 |
2022/06/24 | 2,238 | 2,281 | 2,230 | 2,276 | 132,200 |
2022/06/23 | 2,261 | 2,289 | 2,212 | 2,231 | 73,600 |
2022/06/22 | 2,353 | 2,365 | 2,261 | 2,261 | 83,000 |
2022/06/21 | 2,266 | 2,349 | 2,265 | 2,335 | 120,300 |
2022/06/20 | 2,331 | 2,331 | 2,175 | 2,189 | 223,700 |
2022/06/17 | 2,340 | 2,350 | 2,296 | 2,302 | 155,800 |
2022/06/16 | 2,482 | 2,482 | 2,412 | 2,427 | 183,000 |
2022/06/15 | 2,413 | 2,476 | 2,405 | 2,469 | 153,700 |
2022/06/14 | 2,381 | 2,401 | 2,335 | 2,400 | 311,700 |
2022/06/13 | 2,502 | 2,516 | 2,398 | 2,418 | 302,100 |
2022/06/10 | 2,637 | 2,649 | 2,568 | 2,596 | 241,200 |
2022/06/09 | 2,800 | 2,800 | 2,701 | 2,706 | 169,200 |
2022/06/08 | 2,834 | 2,874 | 2,817 | 2,824 | 62,100 |
2022/06/07 | 2,838 | 2,840 | 2,810 | 2,833 | 60,200 |
2022/06/06 | 2,816 | 2,828 | 2,776 | 2,811 | 95,300 |
2022/06/03 | 2,899 | 2,932 | 2,845 | 2,850 | 110,100 |
2022/06/02 | 2,837 | 2,885 | 2,837 | 2,849 | 76,300 |
2022/06/01 | 2,824 | 2,843 | 2,760 | 2,837 | 143,300 |
2022/05/31 | 2,916 | 2,926 | 2,847 | 2,862 | 92,900 |
2022/05/30 | 2,844 | 2,931 | 2,844 | 2,918 | 144,900 |
2022/05/27 | 2,850 | 2,940 | 2,829 | 2,835 | 181,600 |
2022/05/26 | 2,753 | 2,849 | 2,750 | 2,777 | 133,700 |
2022/05/25 | 2,763 | 2,783 | 2,696 | 2,725 | 110,700 |
2022/05/24 | 2,780 | 2,830 | 2,770 | 2,801 | 150,600 |
2022/05/23 | 2,769 | 2,798 | 2,739 | 2,764 | 93,900 |
2022/05/20 | 2,729 | 2,750 | 2,684 | 2,729 | 86,700 |
2022/05/19 | 2,610 | 2,739 | 2,607 | 2,729 | 131,400 |
2022/05/18 | 2,711 | 2,769 | 2,691 | 2,726 | 245,000 |
2022/05/17 | 2,602 | 2,692 | 2,578 | 2,675 | 181,100 |
2022/05/16 | 2,615 | 2,663 | 2,563 | 2,596 | 216,900 |
2022/05/13 | 2,458 | 2,550 | 2,413 | 2,550 | 139,700 |
2022/05/12 | 2,472 | 2,555 | 2,387 | 2,458 | 201,400 |
2022/05/11 | 2,404 | 2,519 | 2,358 | 2,462 | 291,000 |
2022/05/10 | 2,247 | 2,314 | 2,228 | 2,304 | 141,500 |
2022/05/09 | 2,349 | 2,386 | 2,250 | 2,284 | 167,200 |
2022/05/06 | 2,367 | 2,405 | 2,275 | 2,349 | 296,600 |
2022/05/02 | 2,485 | 2,486 | 2,366 | 2,389 | 239,500 |
2022/04/28 | 2,477 | 2,526 | 2,450 | 2,526 | 142,000 |
2022/04/27 | 2,497 | 2,497 | 2,432 | 2,450 | 165,500 |
2022/04/26 | 2,571 | 2,580 | 2,508 | 2,547 | 128,100 |
2022/04/25 | 2,597 | 2,608 | 2,553 | 2,566 | 107,500 |
2022/04/22 | 2,715 | 2,732 | 2,628 | 2,645 | 163,900 |
2022/04/21 | 2,702 | 2,775 | 2,655 | 2,772 | 112,300 |
2022/04/20 | 2,825 | 2,825 | 2,750 | 2,756 | 79,600 |
2022/04/19 | 2,850 | 2,852 | 2,798 | 2,805 | 54,900 |
2022/04/18 | 2,804 | 2,805 | 2,734 | 2,795 | 82,700 |
2022/04/15 | 2,891 | 2,912 | 2,815 | 2,840 | 129,300 |
2022/04/14 | 2,975 | 3,005 | 2,950 | 2,972 | 76,300 |
2022/04/13 | 2,815 | 2,925 | 2,812 | 2,925 | 98,000 |
2022/04/12 | 2,840 | 2,854 | 2,806 | 2,810 | 85,800 |
2022/04/11 | 2,947 | 2,983 | 2,875 | 2,886 | 59,400 |
2022/04/08 | 2,935 | 2,965 | 2,871 | 2,947 | 118,300 |
2022/04/07 | 3,020 | 3,040 | 2,892 | 2,940 | 171,400 |
2022/04/06 | 3,235 | 3,240 | 3,080 | 3,105 | 146,500 |
2022/04/05 | 3,335 | 3,370 | 3,270 | 3,295 | 79,400 |
2022/04/04 | 3,270 | 3,295 | 3,200 | 3,265 | 61,700 |
2022/04/01 | 3,325 | 3,330 | 3,230 | 3,255 | 122,000 |
2022/03/31 | 3,400 | 3,440 | 3,330 | 3,375 | 126,800 |
2022/03/30 | 3,550 | 3,560 | 3,415 | 3,460 | 138,300 |
2022/03/29 | 3,420 | 3,505 | 3,355 | 3,505 | 197,200 |
2022/03/28 | 3,460 | 3,475 | 3,385 | 3,400 | 120,900 |
2022/03/25 | 3,500 | 3,545 | 3,385 | 3,510 | 227,600 |
2022/03/24 | 3,215 | 3,390 | 3,185 | 3,390 | 182,600 |
2022/03/23 | 3,180 | 3,225 | 3,130 | 3,200 | 75,500 |
2022/03/22 | 3,300 | 3,300 | 3,130 | 3,150 | 125,900 |
2022/03/18 | 3,185 | 3,270 | 3,175 | 3,270 | 103,200 |
2022/03/17 | 3,120 | 3,210 | 3,095 | 3,190 | 97,400 |
2022/03/16 | 3,115 | 3,115 | 3,020 | 3,035 | 84,100 |
2022/03/15 | 3,020 | 3,090 | 3,020 | 3,050 | 81,200 |
2022/03/14 | 3,015 | 3,060 | 2,994 | 3,020 | 46,100 |
2022/03/11 | 3,060 | 3,085 | 2,980 | 3,020 | 87,000 |
2022/03/10 | 3,075 | 3,125 | 3,040 | 3,110 | 111,500 |
2022/03/09 | 2,912 | 2,975 | 2,815 | 2,932 | 128,400 |
2022/03/08 | 2,865 | 2,937 | 2,795 | 2,812 | 159,700 |
2022/03/07 | 2,960 | 2,971 | 2,908 | 2,952 | 110,400 |
2022/03/04 | 3,125 | 3,135 | 2,998 | 3,030 | 125,900 |
2022/03/03 | 3,295 | 3,305 | 3,135 | 3,175 | 106,100 |
2022/03/02 | 3,230 | 3,280 | 3,190 | 3,210 | 127,300 |
2022/03/01 | 3,275 | 3,335 | 3,235 | 3,320 | 167,200 |
2022/02/28 | 3,040 | 3,230 | 3,010 | 3,175 | 251,700 |
2022/02/25 | 2,953 | 3,060 | 2,903 | 3,040 | 226,200 |
2022/02/24 | 2,749 | 2,808 | 2,706 | 2,753 | 150,400 |
2022/02/22 | 2,791 | 2,824 | 2,731 | 2,777 | 149,000 |
2022/02/21 | 2,949 | 2,961 | 2,845 | 2,859 | 128,600 |
2022/02/18 | 3,000 | 3,055 | 2,945 | 3,040 | 162,200 |
2022/02/17 | 3,130 | 3,155 | 3,050 | 3,055 | 133,500 |
2022/02/16 | 3,030 | 3,090 | 3,005 | 3,085 | 179,000 |
2022/02/15 | 2,887 | 3,010 | 2,859 | 2,897 | 154,100 |
2022/02/14 | 2,960 | 3,015 | 2,929 | 2,987 | 133,300 |
2022/02/10 | 3,180 | 3,195 | 3,100 | 3,150 | 99,300 |
2022/02/09 | 3,030 | 3,090 | 2,989 | 3,080 | 108,600 |
2022/02/08 | 2,992 | 3,075 | 2,970 | 2,979 | 150,400 |
2022/02/07 | 3,235 | 3,240 | 3,055 | 3,080 | 132,700 |
2022/02/04 | 3,200 | 3,260 | 3,150 | 3,255 | 72,600 |
2022/02/03 | 3,285 | 3,305 | 3,225 | 3,235 | 89,100 |
2022/02/02 | 3,265 | 3,400 | 3,240 | 3,375 | 91,900 |
2022/02/01 | 3,320 | 3,365 | 3,235 | 3,245 | 118,000 |
2022/01/31 | 3,135 | 3,230 | 3,100 | 3,195 | 93,800 |
2022/01/28 | 3,100 | 3,125 | 2,987 | 3,105 | 104,800 |
2022/01/27 | 3,195 | 3,215 | 2,990 | 3,020 | 138,200 |
2022/01/26 | 3,120 | 3,230 | 3,085 | 3,175 | 101,100 |
2022/01/25 | 3,320 | 3,345 | 3,115 | 3,145 | 115,300 |
2022/01/24 | 3,160 | 3,280 | 3,115 | 3,275 | 123,000 |
2022/01/21 | 3,280 | 3,290 | 3,180 | 3,290 | 115,200 |
2022/01/20 | 3,310 | 3,370 | 3,265 | 3,345 | 110,600 |
2022/01/19 | 3,475 | 3,510 | 3,335 | 3,340 | 180,100 |
2022/01/18 | 3,580 | 3,665 | 3,555 | 3,570 | 105,800 |
2022/01/17 | 3,610 | 3,665 | 3,575 | 3,635 | 67,200 |
2022/01/14 | 3,690 | 3,700 | 3,580 | 3,600 | 115,100 |
2022/01/13 | 3,760 | 3,830 | 3,755 | 3,755 | 100,000 |
2022/01/12 | 3,660 | 3,800 | 3,650 | 3,780 | 104,200 |
2022/01/11 | 3,610 | 3,655 | 3,555 | 3,565 | 104,400 |
2022/01/07 | 3,790 | 3,805 | 3,630 | 3,655 | 157,400 |
2022/01/06 | 3,900 | 3,950 | 3,750 | 3,750 | 258,300 |
2022/01/05 | 4,300 | 4,315 | 4,125 | 4,125 | 100,400 |
2022/01/04 | 4,115 | 4,290 | 4,100 | 4,260 | 182,600 |