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
2026/08/04 8,360 8,810 8,360 8,750 263,100
2026/08/03 8,310 8,500 8,040 8,350 367,500
2026/07/31 8,480 8,730 8,150 8,520 478,600
2026/07/30 7,490 7,840 7,220 7,430 522,300
2026/07/29 7,730 7,920 7,130 7,340 299,300
2026/07/28 8,080 8,110 7,540 7,580 290,600
2026/07/27 8,460 8,490 8,070 8,380 259,300
2026/07/24 8,830 8,860 8,340 8,460 229,500
2026/07/23 8,920 9,110 8,860 8,970 240,900
2026/07/22 8,910 9,220 8,740 8,770 385,300
2026/07/21 8,200 8,530 8,040 8,420 290,200
2026/07/17 8,300 8,300 7,640 8,190 340,700
2026/07/16 9,020 9,040 8,560 8,610 242,200
2026/07/15 8,880 9,420 8,870 9,320 350,800
2026/07/14 8,880 9,040 8,630 9,000 286,100
2026/07/13 9,350 9,650 8,890 9,010 221,500
2026/07/10 9,300 9,490 9,160 9,240 237,800
2026/07/09 9,320 9,320 8,990 9,040 300,600
2026/07/08 8,590 9,210 8,580 8,790 405,600
2026/07/07 9,490 9,570 8,770 8,890 434,000
2026/07/06 10,080 10,190 9,500 9,640 340,300
2026/07/03 9,860 10,420 9,640 10,360 381,700
2026/07/02 10,550 10,580 10,080 10,310 220,200
2026/07/01 11,090 11,260 10,590 10,690 207,000
2026/06/30 10,650 11,000 10,290 10,860 265,000
2026/06/29 10,360 10,530 9,870 10,490 187,100
2026/06/26 10,850 11,100 10,280 10,410 277,300
2026/06/25 11,470 11,480 11,160 11,300 212,900
2026/06/24 10,700 11,190 10,620 10,870 186,700
2026/06/23 11,800 11,840 10,920 10,920 278,600
2026/06/22 11,400 11,940 11,370 11,660 241,800
2026/06/19 11,880 12,000 11,240 11,340 327,200
2026/06/18 11,500 11,860 11,280 11,280 303,500
2026/06/17 10,580 11,250 10,570 11,200 242,600
2026/06/16 10,890 11,050 10,640 10,720 245,600
2026/06/15 10,700 10,910 10,530 10,800 278,500
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

このページの先頭へ