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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,000 | 6,130 | 5,950 | 6,030 | 150,100 |
| 2024/07/25 | 6,130 | 6,140 | 5,940 | 5,950 | 222,000 |
| 2024/07/24 | 6,430 | 6,600 | 6,410 | 6,410 | 133,900 |
| 2024/07/23 | 6,550 | 6,680 | 6,480 | 6,560 | 120,200 |
| 2024/07/22 | 6,480 | 6,540 | 6,400 | 6,410 | 140,500 |
| 2024/07/19 | 6,620 | 6,680 | 6,510 | 6,560 | 154,900 |
| 2024/07/18 | 6,680 | 6,720 | 6,560 | 6,610 | 256,500 |
| 2024/07/17 | 7,300 | 7,330 | 7,020 | 7,030 | 152,200 |
| 2024/07/16 | 7,270 | 7,400 | 7,190 | 7,300 | 112,500 |
| 2024/07/12 | 7,230 | 7,370 | 7,180 | 7,310 | 110,200 |
| 2024/07/11 | 7,530 | 7,600 | 7,380 | 7,380 | 117,400 |
| 2024/07/10 | 7,410 | 7,540 | 7,380 | 7,450 | 132,600 |
| 2024/07/09 | 7,130 | 7,470 | 7,130 | 7,400 | 215,700 |
| 2024/07/08 | 7,100 | 7,160 | 7,050 | 7,100 | 91,800 |
| 2024/07/05 | 7,380 | 7,430 | 7,160 | 7,160 | 115,800 |
| 2024/07/04 | 7,240 | 7,540 | 7,220 | 7,440 | 195,700 |
| 2024/07/03 | 7,020 | 7,330 | 7,020 | 7,230 | 141,400 |
| 2024/07/02 | 7,070 | 7,190 | 7,030 | 7,040 | 109,500 |
| 2024/07/01 | 7,160 | 7,230 | 7,070 | 7,070 | 52,700 |
| 2024/06/28 | 7,160 | 7,240 | 7,030 | 7,170 | 120,000 |
| 2024/06/27 | 7,050 | 7,210 | 7,040 | 7,090 | 110,100 |
| 2024/06/26 | 7,110 | 7,180 | 7,050 | 7,180 | 101,100 |
| 2024/06/25 | 7,230 | 7,230 | 6,910 | 7,010 | 216,400 |
| 2024/06/24 | 7,220 | 7,270 | 7,130 | 7,230 | 144,300 |
| 2024/06/21 | 7,450 | 7,470 | 7,260 | 7,320 | 157,900 |
| 2024/06/20 | 7,230 | 7,370 | 7,140 | 7,370 | 134,600 |
| 2024/06/19 | 7,510 | 7,600 | 7,260 | 7,300 | 118,200 |
| 2024/06/18 | 7,400 | 7,520 | 7,370 | 7,520 | 76,600 |
| 2024/06/17 | 7,380 | 7,560 | 7,340 | 7,440 | 110,500 |
| 2024/06/14 | 7,400 | 7,640 | 7,400 | 7,570 | 190,000 |
| 2024/06/13 | 7,480 | 7,480 | 7,230 | 7,360 | 184,700 |
| 2024/06/12 | 7,400 | 7,480 | 7,240 | 7,290 | 149,900 |
| 2024/06/11 | 7,350 | 7,520 | 7,280 | 7,400 | 202,200 |
| 2024/06/10 | 6,920 | 7,260 | 6,910 | 7,240 | 207,300 |
| 2024/06/07 | 6,850 | 7,050 | 6,840 | 6,950 | 208,200 |
| 2024/06/06 | 6,670 | 6,830 | 6,620 | 6,750 | 187,000 |
| 2024/06/05 | 6,600 | 6,630 | 6,490 | 6,580 | 171,000 |
| 2024/06/04 | 6,820 | 6,890 | 6,660 | 6,700 | 171,600 |
| 2024/06/03 | 6,920 | 6,980 | 6,880 | 6,920 | 137,500 |
| 2024/05/31 | 7,010 | 7,090 | 6,940 | 7,050 | 226,500 |
| 2024/05/30 | 7,010 | 7,280 | 7,000 | 7,160 | 196,500 |
| 2024/05/29 | 7,190 | 7,190 | 7,010 | 7,090 | 164,900 |
| 2024/05/28 | 7,080 | 7,210 | 6,990 | 7,010 | 193,000 |
| 2024/05/27 | 7,000 | 7,070 | 6,920 | 7,010 | 194,600 |
| 2024/05/24 | 6,610 | 6,930 | 6,610 | 6,810 | 199,300 |
| 2024/05/23 | 6,600 | 6,890 | 6,590 | 6,780 | 309,900 |
| 2024/05/22 | 6,300 | 6,360 | 6,180 | 6,320 | 202,500 |
| 2024/05/21 | 6,320 | 6,430 | 6,300 | 6,330 | 261,700 |
| 2024/05/20 | 6,440 | 6,550 | 6,320 | 6,390 | 434,700 |
| 2024/05/17 | 6,340 | 6,890 | 6,280 | 6,730 | 746,600 |
| 2024/05/16 | 6,110 | 6,400 | 5,990 | 6,290 | 210,100 |
| 2024/05/15 | 6,240 | 6,240 | 5,970 | 6,040 | 139,500 |
| 2024/05/14 | 6,160 | 6,230 | 5,880 | 6,140 | 398,800 |
| 2024/05/13 | 6,120 | 6,120 | 5,950 | 6,120 | 343,600 |
| 2024/05/10 | 5,180 | 5,230 | 5,050 | 5,120 | 201,300 |
| 2024/05/09 | 5,290 | 5,350 | 5,200 | 5,210 | 135,000 |
| 2024/05/08 | 5,310 | 5,360 | 5,200 | 5,330 | 152,600 |
| 2024/05/07 | 5,260 | 5,460 | 5,240 | 5,410 | 150,100 |
| 2024/05/02 | 5,170 | 5,210 | 5,130 | 5,160 | 49,500 |
| 2024/05/01 | 5,120 | 5,240 | 5,110 | 5,190 | 79,200 |
| 2024/04/30 | 5,150 | 5,250 | 5,110 | 5,180 | 99,600 |
| 2024/04/26 | 4,930 | 5,060 | 4,930 | 5,060 | 92,000 |
| 2024/04/25 | 4,940 | 5,060 | 4,930 | 4,960 | 84,600 |
| 2024/04/24 | 4,950 | 5,020 | 4,930 | 4,965 | 115,800 |
| 2024/04/23 | 4,845 | 4,870 | 4,755 | 4,810 | 89,900 |
| 2024/04/22 | 4,770 | 4,875 | 4,735 | 4,845 | 90,000 |
| 2024/04/19 | 4,970 | 5,080 | 4,755 | 4,840 | 135,200 |
| 2024/04/18 | 4,940 | 5,080 | 4,860 | 5,040 | 61,100 |
| 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 |