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

メイコー(6787)の株価時系列情報

メイコー(6787)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
2026/08/10 17,200 17,510 16,500 16,910 1,315,000
2026/08/07 18,790 19,150 18,790 18,790 528,400
2026/08/06 24,350 24,780 22,680 23,790 592,100
2026/08/05 23,340 25,060 22,980 24,800 752,900
2026/08/04 22,000 22,700 21,540 22,040 471,100
2026/08/03 20,460 21,620 19,900 21,180 340,300
2026/07/31 22,690 22,690 20,520 20,680 497,000
2026/07/30 18,460 19,950 18,250 18,990 542,300
2026/07/29 21,010 21,200 17,830 18,450 659,300
2026/07/28 21,570 21,740 20,610 20,850 333,200
2026/07/27 23,000 23,110 21,860 22,990 280,700
2026/07/24 23,530 23,690 22,690 23,100 357,200
2026/07/23 24,850 24,970 23,650 23,820 225,500
2026/07/22 24,500 25,170 24,100 24,390 354,100
2026/07/21 23,000 23,670 22,260 23,530 356,200
2026/07/17 23,810 23,960 21,810 22,630 588,700
2026/07/16 25,650 25,840 24,570 24,800 439,200
2026/07/15 26,200 26,960 25,710 26,930 314,400
2026/07/14 25,730 25,970 24,690 25,720 358,500
2026/07/13 26,650 27,600 25,540 25,880 415,100
2026/07/10 26,720 27,340 25,930 26,160 423,100
2026/07/09 26,470 26,870 25,300 25,800 487,200
2026/07/08 25,140 26,790 25,140 25,470 554,400
2026/07/07 27,130 27,520 25,950 26,570 614,600
2026/07/06 29,040 29,550 27,260 27,620 507,600
2026/07/03 27,420 30,000 27,010 29,330 499,700
2026/07/02 28,170 29,150 27,620 28,580 365,600
2026/07/01 31,450 31,600 28,560 29,520 611,600
2026/06/30 32,000 32,500 29,920 31,000 399,500
2026/06/29 30,950 31,900 30,000 31,650 516,200
2026/06/26 31,550 31,750 29,840 30,250 711,400
2026/06/25 34,000 34,300 31,350 32,400 494,300
2026/06/24 32,450 34,900 31,750 32,400 506,900
2026/06/23 37,000 37,050 32,550 32,550 748,500
2026/06/22 39,750 39,900 37,050 37,050 556,300
2026/06/19 38,400 40,900 37,400 39,900 916,100
2026/06/18 35,300 37,550 34,950 35,850 439,200
2026/06/17 33,850 36,600 33,600 35,750 512,700
2026/06/16 30,600 37,250 30,150 34,850 1,004,800
2026/06/15 32,400 32,950 30,400 30,400 548,800
2026/06/12 31,300 32,050 29,860 30,850 525,400
2026/06/11 30,000 31,500 29,160 29,180 614,900
2026/06/10 32,200 32,850 30,600 30,900 392,400
2026/06/09 34,550 35,050 32,950 34,300 317,800
2026/06/08 32,800 34,600 32,500 33,900 347,600
2026/06/05 36,150 36,200 34,150 35,600 418,600
2026/06/04 36,400 37,350 35,400 37,300 423,200
2026/06/03 39,850 40,550 37,100 37,100 370,800
2026/06/02 39,500 40,400 36,400 39,200 539,200
2026/06/01 40,500 41,900 37,650 38,550 436,500
2026/05/29 38,300 40,700 37,100 38,600 660,800
2026/05/28 37,900 38,850 36,450 37,600 469,000
2026/05/27 40,450 40,550 37,150 37,900 573,300
2026/05/26 42,050 42,250 38,400 39,900 816,000
2026/05/25 44,150 45,300 41,500 42,750 922,200
2026/05/22 40,750 44,250 40,300 43,450 560,800
2026/05/21 37,250 41,900 36,500 40,050 717,600
2026/05/20 35,600 36,300 34,300 35,400 412,700
2026/05/19 40,000 40,150 36,400 36,850 462,800
2026/05/18 36,900 40,700 36,400 39,800 713,300
2026/05/15 40,000 40,950 35,300 36,200 1,154,400
2026/05/14 38,650 38,650 38,650 38,650 154,600
2026/05/13 29,490 31,650 29,220 31,650 438,300
2026/05/12 32,200 32,950 30,650 30,750 467,100
2026/05/11 33,650 33,800 31,500 31,500 368,600
2026/05/08 30,700 33,600 30,550 33,500 443,300
2026/05/07 31,500 32,000 30,950 31,200 473,700
2026/05/01 30,500 30,750 29,520 29,740 310,500
2026/04/30 31,300 32,100 30,600 31,650 359,900
2026/04/28 30,900 32,400 30,150 32,000 604,600
2026/04/27 30,400 31,400 29,560 30,800 461,300
2026/04/24 28,780 29,610 28,770 29,440 399,800
2026/04/23 29,390 30,150 27,720 28,170 419,300
2026/04/22 28,070 29,590 28,070 29,330 499,100
2026/04/21 27,340 28,510 27,300 27,830 401,700
2026/04/20 28,150 28,680 27,010 27,340 472,600
2026/04/17 29,440 29,620 28,480 28,650 347,000
2026/04/16 28,370 29,870 27,910 29,730 348,500
2026/04/15 29,870 29,870 27,720 28,240 497,700
2026/04/14 27,650 30,050 27,580 29,370 820,600
2026/04/13 26,130 27,070 25,300 26,150 715,800
2026/04/10 27,510 28,450 26,410 26,460 462,900
2026/04/09 25,860 27,650 25,790 27,020 522,900
2026/04/08 26,500 26,820 25,380 26,160 698,300
2026/04/07 25,200 25,680 24,000 24,730 732,600
2026/04/06 26,170 27,110 25,670 25,680 478,200
2026/04/03 26,690 27,210 26,050 26,670 505,600
2026/03/27 27,340 28,720 26,890 28,590 580,400
2026/03/26 28,780 30,850 28,320 28,800 809,400
2026/03/25 26,900 28,470 26,410 28,470 610,800
2026/03/24 26,710 27,330 25,430 25,720 402,200
2026/03/23 24,710 26,390 24,470 25,860 703,200
2026/03/19 25,680 25,990 25,100 25,210 505,200
2026/03/18 25,520 26,640 25,410 26,470 424,600
2026/03/17 26,300 26,460 24,750 24,750 446,400
2026/03/16 23,450 25,800 23,420 25,800 608,500
2026/03/13 22,800 23,850 22,690 23,640 384,100
2026/03/12 23,270 24,290 23,130 23,150 408,600
2026/03/11 24,500 24,800 23,500 23,620 530,400
2026/03/10 24,060 24,930 23,710 24,020 588,400
2026/03/09 22,610 23,150 21,320 22,560 943,100
2026/03/06 23,570 25,190 23,070 25,110 700,600
2026/03/05 23,110 24,490 22,650 24,070 842,100
2026/03/04 20,930 23,270 20,910 21,730 753,500
2026/03/03 25,740 25,900 22,420 22,420 888,700
2026/03/02 21,460 25,950 21,370 25,510 1,232,800
2026/02/27 21,450 22,000 20,950 21,960 492,000
2026/02/26 22,430 22,450 20,710 21,950 592,800
2026/02/25 21,670 22,740 21,410 22,160 435,800
2026/02/24 21,850 22,290 20,690 21,650 544,700
2026/02/20 19,570 21,930 19,570 21,510 732,600
2026/02/19 20,000 20,340 19,700 19,840 233,600
2026/02/18 19,300 19,830 19,110 19,750 272,600
2026/02/17 20,210 20,230 19,010 19,360 449,800
2026/02/16 19,870 20,500 19,500 20,300 686,300
2026/02/13 18,580 19,690 18,430 19,490 551,100
2026/02/12 17,170 19,040 17,000 18,660 875,300
2026/02/10 16,290 17,970 16,290 16,840 1,027,600
2026/02/09 16,140 16,140 16,140 16,140 302,800
2026/02/06 13,180 13,490 12,940 13,140 430,000
2026/02/05 13,600 14,130 13,340 13,430 519,400
2026/02/04 14,000 14,220 13,450 14,090 617,000
2026/02/03 13,030 14,390 12,810 14,280 867,100
2026/02/02 12,550 13,350 12,540 12,730 680,200
2026/01/30 11,490 12,720 11,250 12,710 956,300
2026/01/29 11,330 11,600 11,100 11,510 466,700
2026/01/28 10,350 11,330 10,030 11,330 725,500
2026/01/27 9,560 10,320 9,540 10,300 344,300
2026/01/26 9,730 9,730 9,430 9,570 379,200
2026/01/23 10,240 10,500 9,800 10,280 357,300
2026/01/22 9,570 10,350 9,490 10,340 263,800
2026/01/21 9,180 9,570 9,140 9,430 192,300
2026/01/20 9,500 9,650 9,310 9,330 309,100
2026/01/19 9,970 10,120 9,740 9,890 191,900
2026/01/16 9,900 10,200 9,850 10,160 152,300
2026/01/15 9,780 9,990 9,730 9,990 144,000
2026/01/14 9,960 10,080 9,910 9,930 209,300
2026/01/13 10,310 10,410 10,040 10,070 269,100
2026/01/09 10,310 10,430 9,990 10,100 176,500
2026/01/08 10,610 10,660 10,360 10,400 193,200
2026/01/07 10,380 10,760 10,340 10,640 159,000
2026/01/06 10,960 10,960 10,460 10,620 193,200
2026/01/05 10,890 10,890 10,600 10,720 156,800
2025/12/30 10,610 10,790 10,560 10,710 102,200
2025/12/29 10,860 10,920 10,700 10,870 63,000
2025/12/26 11,000 11,080 10,780 10,810 93,600
2025/12/25 11,240 11,240 11,010 11,030 73,900
2025/12/24 11,030 11,280 10,930 11,170 121,500
2025/12/23 11,110 11,460 11,100 11,330 146,200
2025/12/22 11,210 11,210 10,960 11,100 81,400
2025/12/19 10,800 10,990 10,790 10,860 115,100
2025/12/18 10,500 11,180 10,460 10,790 186,500
2025/12/17 10,660 10,970 10,500 10,900 103,800
2025/12/16 10,890 10,900 10,520 10,660 167,000
2025/12/15 10,810 11,110 10,780 11,070 103,900
2025/12/12 11,470 11,500 11,060 11,170 158,200
2025/12/11 11,900 11,920 11,280 11,280 128,700
2025/12/10 11,600 11,960 11,600 11,810 173,300
2025/12/09 11,700 11,800 11,500 11,580 115,100
2025/12/08 11,450 11,740 11,320 11,690 110,200
2025/12/05 11,340 11,550 11,270 11,450 150,000
2025/12/04 11,520 11,700 11,460 11,550 167,800
2025/12/03 11,100 11,530 11,070 11,270 175,200
2025/12/02 11,220 11,270 10,860 10,900 99,700
2025/12/01 11,290 11,400 11,080 11,180 96,900
2025/11/28 11,410 11,530 11,220 11,220 156,100
2025/11/27 11,070 11,480 11,010 11,380 224,700
2025/11/26 10,070 10,850 10,040 10,850 315,100
2025/11/25 9,980 9,990 9,790 9,890 116,700
2025/11/21 9,700 9,900 9,640 9,830 170,200
2025/11/20 10,200 10,470 10,070 10,120 160,000
2025/11/19 9,610 9,960 9,320 9,790 200,800
2025/11/18 10,080 10,150 9,670 9,730 231,300
2025/11/17 9,990 10,760 9,830 10,380 301,800
2025/11/14 10,300 10,530 9,860 9,880 439,800
2025/11/13 9,350 10,770 9,300 10,770 504,700
2025/11/12 9,070 9,320 8,960 9,270 125,400
2025/11/11 9,020 9,370 9,000 9,210 219,900
2025/11/10 9,070 9,120 8,760 8,930 174,700
2025/11/07 8,680 9,370 8,290 9,060 944,700
2025/11/06 9,920 10,080 9,790 9,790 207,500
2025/11/05 9,780 9,860 9,200 9,680 196,100
2025/11/04 10,270 10,420 10,180 10,230 150,000
2025/10/31 9,900 10,270 9,880 10,210 151,200
2025/10/30 9,860 9,990 9,740 9,800 285,900
2025/10/29 9,970 10,040 9,780 9,810 85,800
2025/10/28 10,050 10,100 9,830 9,830 96,500
2025/10/27 10,080 10,180 10,000 10,170 100,100
2025/10/24 9,820 9,930 9,760 9,930 82,600
2025/10/23 9,540 9,760 9,520 9,670 69,200
2025/10/22 9,760 9,790 9,560 9,690 123,400
2025/10/21 9,820 9,900 9,670 9,770 99,700
2025/10/20 9,600 9,800 9,530 9,730 83,500
2025/10/17 9,370 9,460 9,310 9,400 58,900
2025/10/16 9,440 9,560 9,360 9,520 86,800
2025/10/15 9,150 9,460 9,150 9,440 117,600
2025/10/14 9,420 9,580 9,050 9,070 183,100
2025/10/10 9,800 9,830 9,480 9,570 154,200
2025/10/09 9,890 9,990 9,810 9,910 127,500
2025/10/08 9,650 9,820 9,560 9,770 112,000

このページの先頭へ