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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |