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 |
|---|---|---|---|---|---|
| 2026/06/12 | 10,060 | 10,350 | 9,920 | 10,140 | 317,900 |
| 2026/06/11 | 8,780 | 9,510 | 8,590 | 9,460 | 372,800 |
| 2026/06/10 | 9,400 | 9,550 | 8,930 | 9,080 | 346,300 |
| 2026/06/09 | 9,920 | 10,000 | 9,370 | 9,760 | 472,700 |
| 2026/06/08 | 9,500 | 9,980 | 9,430 | 9,640 | 350,500 |
| 2026/06/05 | 10,570 | 10,700 | 10,020 | 10,440 | 230,500 |
| 2026/06/04 | 10,950 | 11,020 | 10,520 | 10,570 | 205,000 |
| 2026/06/03 | 11,130 | 11,550 | 10,980 | 11,230 | 352,800 |
| 2026/06/02 | 10,950 | 11,040 | 10,230 | 10,930 | 376,700 |
| 2026/06/01 | 11,200 | 11,640 | 10,890 | 11,100 | 335,400 |
| 2026/05/29 | 11,000 | 11,150 | 10,560 | 10,740 | 657,300 |
| 2026/05/28 | 10,650 | 10,850 | 10,350 | 10,800 | 182,600 |
| 2026/05/27 | 11,330 | 11,500 | 10,710 | 10,780 | 226,600 |
| 2026/05/26 | 11,080 | 11,280 | 10,810 | 11,070 | 261,500 |
| 2026/05/25 | 10,970 | 11,440 | 10,810 | 11,150 | 262,700 |
| 2026/05/22 | 10,600 | 10,860 | 10,500 | 10,730 | 315,900 |
| 2026/05/21 | 10,000 | 10,280 | 9,830 | 10,030 | 336,400 |
| 2026/05/20 | 9,360 | 9,850 | 9,300 | 9,660 | 373,500 |
| 2026/05/19 | 10,110 | 10,200 | 9,270 | 9,400 | 602,700 |
| 2026/05/18 | 10,350 | 10,450 | 9,950 | 10,100 | 572,400 |
| 2026/05/15 | 11,500 | 11,610 | 10,430 | 10,470 | 532,200 |
| 2026/05/14 | 11,770 | 12,230 | 11,390 | 11,540 | 436,100 |
| 2026/05/13 | 11,270 | 12,000 | 10,740 | 11,480 | 865,500 |
| 2026/05/12 | 11,700 | 11,780 | 10,990 | 11,190 | 478,200 |
| 2026/05/11 | 10,530 | 10,770 | 10,350 | 10,630 | 354,900 |
| 2026/05/08 | 10,420 | 10,570 | 10,040 | 10,360 | 430,700 |
| 2026/05/07 | 9,460 | 10,420 | 9,350 | 10,420 | 446,600 |
| 2026/05/01 | 9,350 | 9,400 | 8,840 | 8,920 | 259,500 |
| 2026/04/30 | 8,910 | 9,380 | 8,910 | 9,300 | 269,300 |
| 2026/04/28 | 9,010 | 9,100 | 8,920 | 9,060 | 161,200 |
| 2026/04/27 | 9,230 | 9,340 | 9,020 | 9,040 | 209,400 |
| 2026/04/24 | 8,890 | 9,500 | 8,810 | 9,230 | 513,400 |
| 2026/04/23 | 8,660 | 8,750 | 8,180 | 8,310 | 207,200 |
| 2026/04/22 | 8,660 | 8,700 | 8,450 | 8,600 | 125,300 |
| 2026/04/21 | 8,600 | 8,850 | 8,560 | 8,680 | 253,800 |
| 2026/04/20 | 8,300 | 8,580 | 8,270 | 8,410 | 319,900 |
| 2026/04/17 | 8,650 | 8,670 | 8,190 | 8,220 | 245,300 |
| 2026/04/16 | 8,680 | 8,780 | 8,600 | 8,670 | 229,400 |
| 2026/04/15 | 8,540 | 8,910 | 8,420 | 8,530 | 462,400 |
| 2026/04/14 | 8,210 | 8,380 | 8,100 | 8,240 | 252,900 |
| 2026/04/13 | 7,730 | 7,810 | 7,570 | 7,760 | 194,600 |
| 2026/04/10 | 7,750 | 7,900 | 7,740 | 7,860 | 198,800 |
| 2026/04/09 | 7,610 | 7,850 | 7,490 | 7,780 | 283,800 |
| 2026/04/08 | 7,520 | 7,670 | 7,410 | 7,660 | 271,800 |
| 2026/04/07 | 7,110 | 7,160 | 6,870 | 6,970 | 192,600 |
| 2026/04/06 | 6,870 | 7,100 | 6,820 | 6,950 | 171,400 |
| 2026/04/03 | 6,810 | 6,960 | 6,730 | 6,770 | 164,300 |
| 2026/03/27 | 7,090 | 7,140 | 6,870 | 7,000 | 275,200 |
| 2026/03/26 | 7,450 | 7,620 | 7,140 | 7,240 | 306,700 |
| 2026/03/25 | 7,230 | 7,360 | 7,200 | 7,350 | 302,400 |
| 2026/03/24 | 6,860 | 6,950 | 6,540 | 6,690 | 207,400 |
| 2026/03/23 | 6,540 | 6,640 | 6,400 | 6,560 | 297,600 |
| 2026/03/19 | 6,930 | 6,960 | 6,750 | 6,840 | 294,600 |
| 2026/03/18 | 6,910 | 7,090 | 6,910 | 7,080 | 137,900 |
| 2026/03/17 | 7,150 | 7,200 | 6,760 | 6,760 | 168,900 |
| 2026/03/16 | 6,930 | 7,200 | 6,900 | 7,050 | 127,300 |
| 2026/03/13 | 6,810 | 7,060 | 6,800 | 7,020 | 178,100 |
| 2026/03/12 | 7,150 | 7,220 | 6,910 | 7,010 | 208,300 |
| 2026/03/11 | 7,080 | 7,360 | 7,040 | 7,230 | 259,300 |
| 2026/03/10 | 6,740 | 7,100 | 6,560 | 6,950 | 411,200 |
| 2026/03/09 | 6,790 | 6,970 | 6,280 | 6,540 | 874,200 |
| 2026/03/06 | 7,080 | 7,490 | 7,040 | 7,490 | 343,200 |
| 2026/03/05 | 7,240 | 7,620 | 7,130 | 7,310 | 587,500 |
| 2026/03/04 | 6,800 | 7,150 | 6,600 | 6,810 | 546,200 |
| 2026/03/03 | 7,070 | 7,430 | 6,980 | 7,010 | 458,000 |
| 2026/03/02 | 6,850 | 7,180 | 6,790 | 7,150 | 352,600 |
| 2026/02/27 | 6,940 | 7,180 | 6,910 | 7,030 | 422,100 |
| 2026/02/26 | 6,900 | 7,100 | 6,670 | 7,090 | 500,300 |
| 2026/02/25 | 7,300 | 7,300 | 6,780 | 6,840 | 568,900 |
| 2026/02/24 | 7,020 | 7,310 | 7,000 | 7,240 | 289,100 |
| 2026/02/20 | 7,000 | 7,130 | 6,950 | 6,980 | 198,900 |
| 2026/02/19 | 6,980 | 7,120 | 6,910 | 7,080 | 243,100 |
| 2026/02/18 | 6,860 | 7,200 | 6,830 | 6,980 | 407,100 |
| 2026/02/17 | 6,630 | 6,830 | 6,480 | 6,760 | 379,200 |
| 2026/02/16 | 6,490 | 6,900 | 6,330 | 6,550 | 652,700 |
| 2026/02/13 | 6,570 | 6,690 | 6,380 | 6,480 | 456,500 |
| 2026/02/12 | 6,400 | 6,770 | 6,340 | 6,760 | 533,600 |
| 2026/02/10 | 6,170 | 6,400 | 6,150 | 6,400 | 319,500 |
| 2026/02/09 | 5,980 | 6,110 | 5,830 | 6,080 | 395,100 |
| 2026/02/06 | 5,560 | 5,760 | 5,510 | 5,670 | 181,500 |
| 2026/02/05 | 5,650 | 5,770 | 5,600 | 5,730 | 175,100 |
| 2026/02/04 | 5,750 | 5,840 | 5,620 | 5,770 | 245,500 |
| 2026/02/03 | 5,780 | 5,820 | 5,670 | 5,820 | 214,600 |
| 2026/02/02 | 5,550 | 5,780 | 5,460 | 5,510 | 340,300 |
| 2026/01/30 | 5,440 | 5,570 | 5,340 | 5,530 | 280,500 |
| 2026/01/29 | 5,540 | 5,560 | 5,260 | 5,410 | 272,500 |
| 2026/01/28 | 5,510 | 5,560 | 5,420 | 5,510 | 265,700 |
| 2026/01/27 | 5,410 | 5,650 | 5,380 | 5,610 | 218,300 |
| 2026/01/26 | 5,540 | 5,610 | 5,350 | 5,400 | 364,300 |
| 2026/01/23 | 5,460 | 5,750 | 5,330 | 5,670 | 331,100 |
| 2026/01/22 | 5,400 | 5,730 | 5,350 | 5,650 | 452,200 |
| 2026/01/21 | 5,020 | 5,340 | 5,010 | 5,320 | 238,700 |
| 2026/01/20 | 5,480 | 5,480 | 5,090 | 5,120 | 311,200 |
| 2026/01/19 | 5,210 | 5,240 | 5,120 | 5,230 | 214,000 |
| 2026/01/16 | 5,250 | 5,350 | 5,190 | 5,310 | 237,800 |
| 2026/01/15 | 5,120 | 5,200 | 5,060 | 5,170 | 167,500 |
| 2026/01/14 | 5,030 | 5,290 | 5,030 | 5,220 | 210,100 |
| 2026/01/13 | 5,190 | 5,230 | 5,070 | 5,120 | 188,100 |
| 2026/01/09 | 5,070 | 5,130 | 4,890 | 4,990 | 251,000 |
| 2026/01/08 | 5,140 | 5,150 | 5,040 | 5,070 | 181,700 |
| 2026/01/07 | 5,080 | 5,240 | 5,080 | 5,150 | 144,400 |
| 2026/01/06 | 5,240 | 5,280 | 5,030 | 5,150 | 178,400 |
| 2026/01/05 | 5,220 | 5,270 | 5,160 | 5,180 | 182,300 |