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
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

このページの先頭へ