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 |
|---|---|---|---|---|---|
| 2024/04/17 | 5,010 | 5,040 | 4,920 | 4,970 | 78,900 |
| 2024/04/16 | 5,110 | 5,130 | 4,920 | 4,935 | 141,500 |
| 2024/04/15 | 5,090 | 5,150 | 5,020 | 5,150 | 61,900 |
| 2024/04/12 | 5,150 | 5,260 | 5,130 | 5,210 | 85,300 |
| 2024/04/11 | 5,010 | 5,130 | 5,000 | 5,130 | 48,700 |
| 2024/04/10 | 5,050 | 5,140 | 5,030 | 5,110 | 72,900 |
| 2024/04/09 | 5,120 | 5,160 | 5,060 | 5,080 | 104,600 |
| 2024/04/08 | 5,160 | 5,220 | 5,100 | 5,200 | 62,900 |
| 2024/04/05 | 5,130 | 5,160 | 5,060 | 5,130 | 89,800 |
| 2024/04/04 | 5,160 | 5,290 | 5,160 | 5,210 | 83,500 |
| 2024/04/03 | 5,140 | 5,210 | 5,090 | 5,110 | 90,800 |
| 2024/04/02 | 5,240 | 5,320 | 5,200 | 5,240 | 71,000 |
| 2024/04/01 | 5,400 | 5,440 | 5,220 | 5,240 | 98,500 |
| 2024/03/29 | 5,290 | 5,480 | 5,290 | 5,420 | 99,900 |
| 2024/03/28 | 5,180 | 5,390 | 5,180 | 5,340 | 153,300 |
| 2024/03/27 | 5,190 | 5,270 | 5,120 | 5,180 | 89,400 |
| 2024/03/26 | 5,170 | 5,220 | 5,130 | 5,160 | 76,600 |
| 2024/03/25 | 5,330 | 5,330 | 5,200 | 5,200 | 71,700 |
| 2024/03/22 | 5,300 | 5,370 | 5,270 | 5,330 | 80,100 |
| 2024/03/21 | 5,250 | 5,350 | 5,240 | 5,310 | 87,600 |
| 2024/03/19 | 5,280 | 5,300 | 5,140 | 5,260 | 87,900 |
| 2024/03/18 | 5,210 | 5,380 | 5,180 | 5,380 | 174,400 |
| 2024/03/15 | 4,970 | 5,060 | 4,945 | 5,010 | 101,900 |
| 2024/03/14 | 5,020 | 5,080 | 4,885 | 5,020 | 119,100 |
| 2024/03/13 | 5,010 | 5,050 | 4,890 | 4,980 | 117,000 |
| 2024/03/12 | 4,850 | 4,915 | 4,815 | 4,900 | 77,500 |
| 2024/03/11 | 4,800 | 4,885 | 4,795 | 4,885 | 90,700 |
| 2024/03/08 | 4,940 | 5,070 | 4,940 | 5,030 | 134,600 |
| 2024/03/07 | 5,200 | 5,320 | 5,020 | 5,040 | 168,800 |
| 2024/03/06 | 5,000 | 5,160 | 4,990 | 5,120 | 122,800 |
| 2024/03/05 | 5,090 | 5,130 | 4,985 | 5,040 | 74,200 |
| 2024/03/04 | 5,050 | 5,190 | 5,030 | 5,080 | 171,600 |
| 2024/03/01 | 4,900 | 5,020 | 4,900 | 5,010 | 125,600 |
| 2024/02/29 | 4,925 | 4,935 | 4,830 | 4,900 | 158,200 |
| 2024/02/28 | 4,755 | 5,030 | 4,755 | 4,975 | 204,300 |
| 2024/02/27 | 4,835 | 4,905 | 4,760 | 4,795 | 132,900 |
| 2024/02/26 | 4,860 | 4,970 | 4,790 | 4,850 | 188,000 |
| 2024/02/22 | 4,650 | 4,835 | 4,635 | 4,770 | 180,700 |
| 2024/02/21 | 4,570 | 4,590 | 4,520 | 4,590 | 112,900 |
| 2024/02/20 | 4,480 | 4,660 | 4,475 | 4,560 | 256,300 |
| 2024/02/19 | 4,650 | 4,650 | 4,385 | 4,410 | 239,100 |
| 2024/02/16 | 4,705 | 4,815 | 4,630 | 4,690 | 179,800 |
| 2024/02/15 | 4,700 | 4,795 | 4,670 | 4,675 | 128,800 |
| 2024/02/14 | 4,575 | 4,685 | 4,535 | 4,650 | 125,900 |
| 2024/02/13 | 4,720 | 4,750 | 4,580 | 4,605 | 126,700 |
| 2024/02/09 | 4,650 | 4,800 | 4,630 | 4,690 | 258,200 |
| 2024/02/08 | 4,605 | 4,655 | 4,410 | 4,600 | 365,300 |
| 2024/02/07 | 4,700 | 4,745 | 4,395 | 4,580 | 908,500 |
| 2024/02/06 | 4,220 | 4,375 | 4,190 | 4,285 | 446,200 |
| 2024/02/05 | 4,145 | 4,270 | 4,130 | 4,215 | 255,200 |
| 2024/02/02 | 4,025 | 4,170 | 4,005 | 4,110 | 200,000 |
| 2024/02/01 | 4,030 | 4,045 | 3,960 | 3,960 | 222,400 |
| 2024/01/31 | 4,140 | 4,150 | 4,030 | 4,065 | 159,300 |
| 2024/01/30 | 4,205 | 4,240 | 4,185 | 4,200 | 77,600 |
| 2024/01/29 | 4,150 | 4,240 | 4,135 | 4,210 | 127,700 |
| 2024/01/26 | 4,165 | 4,190 | 4,085 | 4,125 | 200,000 |
| 2024/01/25 | 4,220 | 4,335 | 4,205 | 4,295 | 187,400 |
| 2024/01/24 | 4,315 | 4,345 | 4,195 | 4,255 | 201,400 |
| 2024/01/23 | 4,515 | 4,525 | 4,360 | 4,365 | 133,300 |
| 2024/01/22 | 4,410 | 4,515 | 4,370 | 4,500 | 160,800 |
| 2024/01/19 | 4,215 | 4,355 | 4,215 | 4,340 | 143,500 |
| 2024/01/18 | 4,110 | 4,205 | 4,105 | 4,160 | 86,400 |
| 2024/01/17 | 4,270 | 4,300 | 4,120 | 4,145 | 104,800 |
| 2024/01/16 | 4,275 | 4,295 | 4,210 | 4,245 | 86,600 |
| 2024/01/15 | 4,140 | 4,315 | 4,140 | 4,295 | 117,200 |
| 2024/01/12 | 4,200 | 4,225 | 4,105 | 4,140 | 93,300 |
| 2024/01/11 | 4,220 | 4,220 | 4,140 | 4,175 | 108,300 |
| 2024/01/10 | 4,120 | 4,250 | 4,120 | 4,170 | 116,000 |
| 2024/01/09 | 4,065 | 4,170 | 4,065 | 4,125 | 117,400 |
| 2024/01/05 | 4,200 | 4,200 | 3,980 | 3,995 | 111,100 |
| 2024/01/04 | 4,070 | 4,195 | 4,050 | 4,175 | 99,300 |
| 2023/12/29 | 4,140 | 4,185 | 4,080 | 4,170 | 111,600 |
| 2023/12/28 | 4,030 | 4,170 | 4,025 | 4,160 | 103,300 |
| 2023/12/27 | 4,005 | 4,075 | 4,000 | 4,055 | 111,900 |
| 2023/12/26 | 4,050 | 4,085 | 3,990 | 4,000 | 70,800 |
| 2023/12/25 | 4,090 | 4,095 | 4,020 | 4,055 | 72,800 |
| 2023/12/22 | 4,055 | 4,060 | 4,000 | 4,060 | 83,300 |
| 2023/12/21 | 4,020 | 4,120 | 4,005 | 4,040 | 92,400 |
| 2023/12/20 | 4,195 | 4,195 | 4,065 | 4,080 | 149,900 |
| 2023/12/19 | 4,145 | 4,150 | 4,015 | 4,150 | 247,800 |
| 2023/12/18 | 4,030 | 4,215 | 4,020 | 4,190 | 300,300 |
| 2023/12/15 | 3,795 | 4,060 | 3,795 | 4,035 | 258,200 |
| 2023/12/14 | 3,850 | 3,895 | 3,790 | 3,810 | 154,200 |
| 2023/12/13 | 3,880 | 3,930 | 3,855 | 3,880 | 123,500 |
| 2023/12/12 | 3,980 | 3,995 | 3,835 | 3,860 | 154,300 |
| 2023/12/11 | 3,955 | 4,005 | 3,885 | 3,910 | 148,400 |
| 2023/12/08 | 3,960 | 4,025 | 3,940 | 3,950 | 229,800 |
| 2023/12/07 | 4,130 | 4,130 | 4,020 | 4,030 | 147,600 |
| 2023/12/06 | 4,180 | 4,225 | 4,165 | 4,200 | 136,700 |
| 2023/12/05 | 4,340 | 4,350 | 4,120 | 4,120 | 242,100 |
| 2023/12/04 | 4,315 | 4,410 | 4,270 | 4,380 | 167,100 |
| 2023/12/01 | 4,400 | 4,435 | 4,320 | 4,325 | 157,700 |
| 2023/11/30 | 4,260 | 4,380 | 4,230 | 4,355 | 223,000 |
| 2023/11/29 | 4,250 | 4,295 | 4,185 | 4,225 | 213,400 |
| 2023/11/28 | 4,115 | 4,185 | 4,090 | 4,185 | 134,400 |
| 2023/11/27 | 4,180 | 4,215 | 4,100 | 4,115 | 158,200 |
| 2023/11/24 | 4,120 | 4,250 | 4,095 | 4,235 | 255,400 |
| 2023/11/22 | 4,085 | 4,160 | 4,040 | 4,120 | 175,400 |
| 2023/11/21 | 4,195 | 4,260 | 4,125 | 4,150 | 231,600 |
| 2023/11/20 | 4,400 | 4,430 | 4,195 | 4,195 | 288,800 |
| 2023/11/17 | 4,330 | 4,455 | 4,310 | 4,455 | 182,500 |
| 2023/11/16 | 4,360 | 4,375 | 4,265 | 4,330 | 233,800 |
| 2023/11/15 | 4,440 | 4,475 | 4,345 | 4,370 | 289,600 |
| 2023/11/14 | 4,275 | 4,395 | 4,275 | 4,380 | 260,300 |
| 2023/11/13 | 4,375 | 4,440 | 4,265 | 4,290 | 238,000 |
| 2023/11/10 | 4,315 | 4,380 | 4,245 | 4,340 | 329,100 |
| 2023/11/09 | 4,240 | 4,385 | 4,190 | 4,285 | 702,600 |
| 2023/11/08 | 4,075 | 4,295 | 4,055 | 4,190 | 949,700 |
| 2023/11/07 | 3,865 | 4,075 | 3,770 | 4,030 | 1,458,800 |
| 2023/11/06 | 3,320 | 3,400 | 3,285 | 3,375 | 293,300 |
| 2023/11/02 | 3,165 | 3,320 | 3,165 | 3,250 | 192,300 |
| 2023/11/01 | 3,140 | 3,210 | 3,110 | 3,130 | 139,500 |
| 2023/10/31 | 3,100 | 3,110 | 3,010 | 3,080 | 170,300 |
| 2023/10/30 | 3,060 | 3,110 | 3,030 | 3,070 | 301,500 |
| 2023/10/27 | 3,035 | 3,110 | 3,005 | 3,095 | 131,400 |
| 2023/10/26 | 3,010 | 3,030 | 2,961 | 3,010 | 200,400 |
| 2023/10/25 | 3,220 | 3,225 | 3,090 | 3,090 | 145,100 |
| 2023/10/24 | 3,210 | 3,245 | 3,090 | 3,190 | 138,500 |
| 2023/10/23 | 3,220 | 3,265 | 3,190 | 3,195 | 136,700 |
| 2023/10/20 | 3,245 | 3,260 | 3,200 | 3,225 | 104,400 |
| 2023/10/19 | 3,335 | 3,365 | 3,280 | 3,295 | 105,400 |
| 2023/10/18 | 3,320 | 3,390 | 3,290 | 3,375 | 135,600 |
| 2023/10/17 | 3,320 | 3,400 | 3,290 | 3,305 | 155,400 |
| 2023/10/16 | 3,220 | 3,280 | 3,205 | 3,230 | 130,200 |
| 2023/10/13 | 3,310 | 3,360 | 3,280 | 3,290 | 104,200 |
| 2023/10/12 | 3,310 | 3,435 | 3,290 | 3,375 | 198,500 |
| 2023/10/11 | 3,205 | 3,275 | 3,175 | 3,255 | 193,500 |
| 2023/10/10 | 3,175 | 3,240 | 3,085 | 3,140 | 194,000 |
| 2023/10/06 | 3,215 | 3,230 | 3,110 | 3,165 | 141,200 |
| 2023/10/05 | 3,160 | 3,195 | 3,140 | 3,170 | 142,200 |
| 2023/10/04 | 3,200 | 3,260 | 3,155 | 3,165 | 250,100 |
| 2023/10/03 | 3,255 | 3,320 | 3,225 | 3,300 | 236,100 |
| 2023/10/02 | 3,400 | 3,420 | 3,255 | 3,260 | 167,700 |
| 2023/09/29 | 3,365 | 3,490 | 3,365 | 3,395 | 202,500 |
| 2023/09/28 | 3,390 | 3,425 | 3,305 | 3,365 | 181,400 |
| 2023/09/27 | 3,325 | 3,400 | 3,315 | 3,400 | 149,300 |
| 2023/09/26 | 3,485 | 3,485 | 3,390 | 3,425 | 161,800 |
| 2023/09/25 | 3,400 | 3,500 | 3,365 | 3,500 | 186,700 |
| 2023/09/22 | 3,360 | 3,385 | 3,275 | 3,355 | 220,900 |
| 2023/09/21 | 3,420 | 3,475 | 3,385 | 3,425 | 156,900 |
| 2023/09/20 | 3,485 | 3,510 | 3,425 | 3,445 | 185,800 |
| 2023/09/19 | 3,455 | 3,510 | 3,410 | 3,510 | 193,200 |
| 2023/09/15 | 3,460 | 3,555 | 3,410 | 3,525 | 233,200 |
| 2023/09/14 | 3,420 | 3,495 | 3,410 | 3,485 | 169,300 |
| 2023/09/13 | 3,560 | 3,595 | 3,440 | 3,440 | 217,600 |
| 2023/09/12 | 3,510 | 3,610 | 3,505 | 3,610 | 233,700 |
| 2023/09/11 | 3,460 | 3,495 | 3,435 | 3,495 | 164,000 |
| 2023/09/08 | 3,430 | 3,470 | 3,405 | 3,460 | 176,000 |
| 2023/09/07 | 3,500 | 3,535 | 3,430 | 3,445 | 143,400 |
| 2023/09/06 | 3,500 | 3,550 | 3,490 | 3,525 | 120,900 |
| 2023/09/05 | 3,545 | 3,565 | 3,490 | 3,550 | 132,900 |
| 2023/09/04 | 3,600 | 3,625 | 3,520 | 3,585 | 218,500 |
| 2023/09/01 | 3,570 | 3,575 | 3,505 | 3,540 | 138,700 |
| 2023/08/31 | 3,480 | 3,585 | 3,465 | 3,575 | 234,900 |
| 2023/08/30 | 3,370 | 3,480 | 3,355 | 3,470 | 213,600 |
| 2023/08/29 | 3,405 | 3,405 | 3,325 | 3,350 | 79,300 |
| 2023/08/28 | 3,395 | 3,405 | 3,350 | 3,385 | 97,900 |
| 2023/08/25 | 3,465 | 3,500 | 3,370 | 3,390 | 230,000 |
| 2023/08/24 | 3,445 | 3,525 | 3,425 | 3,515 | 240,300 |
| 2023/08/23 | 3,325 | 3,425 | 3,290 | 3,415 | 196,000 |
| 2023/08/22 | 3,375 | 3,385 | 3,290 | 3,315 | 156,100 |
| 2023/08/21 | 3,265 | 3,345 | 3,230 | 3,335 | 244,100 |
| 2023/08/18 | 3,170 | 3,305 | 3,150 | 3,265 | 384,200 |
| 2023/08/17 | 3,130 | 3,215 | 3,105 | 3,155 | 302,800 |
| 2023/08/16 | 3,005 | 3,150 | 2,990 | 3,150 | 315,200 |
| 2023/08/15 | 2,994 | 3,050 | 2,933 | 2,996 | 172,100 |
| 2023/08/14 | 2,876 | 2,927 | 2,825 | 2,926 | 142,500 |
| 2023/08/10 | 2,900 | 2,916 | 2,867 | 2,905 | 137,600 |
| 2023/08/09 | 2,803 | 2,939 | 2,762 | 2,934 | 191,600 |
| 2023/08/08 | 3,070 | 3,120 | 2,781 | 2,810 | 345,700 |
| 2023/08/07 | 3,000 | 3,045 | 2,805 | 3,030 | 608,400 |
| 2023/08/04 | 2,700 | 2,774 | 2,700 | 2,768 | 152,200 |
| 2023/08/03 | 2,794 | 2,794 | 2,730 | 2,742 | 135,800 |
| 2023/08/02 | 2,834 | 2,882 | 2,816 | 2,821 | 146,200 |
| 2023/08/01 | 2,825 | 2,880 | 2,823 | 2,862 | 195,400 |
| 2023/07/31 | 2,808 | 2,860 | 2,795 | 2,821 | 172,400 |
| 2023/07/28 | 2,695 | 2,787 | 2,680 | 2,764 | 144,300 |
| 2023/07/27 | 2,685 | 2,740 | 2,680 | 2,735 | 73,800 |
| 2023/07/26 | 2,730 | 2,730 | 2,688 | 2,698 | 61,800 |
| 2023/07/25 | 2,709 | 2,729 | 2,691 | 2,727 | 67,600 |
| 2023/07/24 | 2,707 | 2,707 | 2,663 | 2,695 | 61,500 |
| 2023/07/21 | 2,663 | 2,671 | 2,620 | 2,660 | 102,900 |
| 2023/07/20 | 2,753 | 2,755 | 2,678 | 2,678 | 76,100 |
| 2023/07/19 | 2,726 | 2,749 | 2,718 | 2,749 | 134,300 |
| 2023/07/18 | 2,614 | 2,683 | 2,614 | 2,683 | 69,100 |
| 2023/07/14 | 2,645 | 2,668 | 2,601 | 2,626 | 88,000 |
| 2023/07/13 | 2,589 | 2,637 | 2,564 | 2,636 | 60,900 |
| 2023/07/12 | 2,633 | 2,633 | 2,557 | 2,572 | 87,500 |
| 2023/07/11 | 2,609 | 2,624 | 2,590 | 2,604 | 72,300 |
| 2023/07/10 | 2,635 | 2,637 | 2,580 | 2,584 | 97,100 |
| 2023/07/07 | 2,619 | 2,656 | 2,610 | 2,610 | 67,700 |
| 2023/07/06 | 2,668 | 2,676 | 2,637 | 2,650 | 74,600 |
| 2023/07/05 | 2,716 | 2,747 | 2,702 | 2,703 | 116,500 |
| 2023/07/04 | 2,713 | 2,741 | 2,690 | 2,716 | 108,400 |
| 2023/07/03 | 2,729 | 2,760 | 2,719 | 2,747 | 106,300 |
| 2023/06/30 | 2,691 | 2,702 | 2,640 | 2,695 | 128,300 |
| 2023/06/29 | 2,734 | 2,747 | 2,694 | 2,697 | 135,900 |
| 2023/06/28 | 2,592 | 2,700 | 2,572 | 2,695 | 159,700 |
| 2023/06/27 | 2,566 | 2,568 | 2,509 | 2,542 | 112,600 |
| 2023/06/26 | 2,591 | 2,624 | 2,565 | 2,585 | 128,600 |