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 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,210 | 6,440 | 6,160 | 6,240 | 241,200 |
| 2025/06/12 | 6,270 | 6,320 | 6,190 | 6,220 | 167,200 |
| 2025/06/11 | 6,010 | 6,310 | 6,000 | 6,260 | 227,400 |
| 2025/06/10 | 5,860 | 6,070 | 5,850 | 5,940 | 196,600 |
| 2025/06/09 | 5,800 | 5,880 | 5,750 | 5,810 | 112,100 |
| 2025/06/06 | 5,810 | 5,870 | 5,750 | 5,750 | 92,900 |
| 2025/06/05 | 5,700 | 5,970 | 5,690 | 5,830 | 212,600 |
| 2025/06/04 | 5,620 | 5,780 | 5,610 | 5,610 | 154,700 |
| 2025/06/03 | 5,500 | 5,650 | 5,450 | 5,550 | 127,200 |
| 2025/06/02 | 5,670 | 5,700 | 5,560 | 5,560 | 133,300 |
| 2025/05/30 | 5,810 | 5,910 | 5,770 | 5,800 | 140,900 |
| 2025/05/29 | 5,810 | 6,010 | 5,790 | 5,930 | 218,700 |
| 2025/05/28 | 5,900 | 5,960 | 5,710 | 5,710 | 176,800 |
| 2025/05/27 | 5,720 | 5,730 | 5,620 | 5,700 | 131,000 |
| 2025/05/26 | 5,670 | 5,760 | 5,600 | 5,710 | 164,800 |
| 2025/05/23 | 5,830 | 5,890 | 5,720 | 5,740 | 180,300 |
| 2025/05/22 | 5,800 | 5,900 | 5,760 | 5,810 | 155,500 |
| 2025/05/21 | 5,990 | 6,070 | 5,880 | 5,900 | 160,200 |
| 2025/05/20 | 6,130 | 6,220 | 6,060 | 6,060 | 194,600 |
| 2025/05/19 | 6,240 | 6,320 | 6,190 | 6,230 | 108,300 |
| 2025/05/16 | 6,490 | 6,620 | 6,260 | 6,340 | 214,800 |
| 2025/05/15 | 6,390 | 6,510 | 6,330 | 6,490 | 171,700 |
| 2025/05/14 | 6,720 | 6,720 | 6,220 | 6,380 | 427,200 |
| 2025/05/13 | 7,280 | 7,380 | 7,050 | 7,180 | 170,900 |
| 2025/05/12 | 6,800 | 6,980 | 6,790 | 6,930 | 123,900 |
| 2025/05/09 | 6,810 | 6,830 | 6,650 | 6,750 | 157,800 |
| 2025/05/08 | 6,460 | 6,640 | 6,410 | 6,610 | 178,800 |
| 2025/05/07 | 6,330 | 6,430 | 6,280 | 6,420 | 95,300 |
| 2025/05/02 | 6,300 | 6,350 | 6,170 | 6,300 | 120,000 |
| 2025/05/01 | 6,200 | 6,260 | 6,150 | 6,230 | 84,900 |
| 2025/04/30 | 6,180 | 6,240 | 6,090 | 6,240 | 104,800 |
| 2025/04/28 | 6,350 | 6,390 | 6,110 | 6,120 | 158,200 |
| 2025/04/25 | 6,250 | 6,350 | 6,180 | 6,250 | 208,800 |
| 2025/04/24 | 5,950 | 6,130 | 5,880 | 6,020 | 240,800 |
| 2025/04/23 | 5,780 | 5,880 | 5,630 | 5,690 | 160,600 |
| 2025/04/22 | 5,320 | 5,550 | 5,310 | 5,530 | 182,800 |
| 2025/04/21 | 5,530 | 5,540 | 5,310 | 5,410 | 200,000 |
| 2025/04/18 | 5,700 | 5,750 | 5,610 | 5,630 | 99,800 |
| 2025/04/17 | 5,600 | 5,710 | 5,570 | 5,700 | 118,700 |
| 2025/04/16 | 5,870 | 5,880 | 5,520 | 5,610 | 169,000 |
| 2025/04/15 | 5,970 | 6,080 | 5,930 | 5,950 | 156,200 |
| 2025/04/14 | 6,000 | 6,150 | 5,840 | 5,970 | 435,700 |
| 2025/04/11 | 5,420 | 5,620 | 5,190 | 5,560 | 422,800 |
| 2025/04/10 | 5,600 | 5,600 | 5,600 | 5,600 | 50,300 |
| 2025/04/09 | 4,910 | 4,940 | 4,720 | 4,895 | 314,800 |
| 2025/04/08 | 5,150 | 5,400 | 5,050 | 5,280 | 328,100 |
| 2025/04/07 | 4,550 | 4,920 | 4,545 | 4,695 | 526,600 |
| 2025/04/04 | 5,740 | 5,740 | 5,230 | 5,500 | 503,700 |
| 2025/04/03 | 6,330 | 6,400 | 5,840 | 6,140 | 632,100 |
| 2025/04/02 | 6,690 | 6,880 | 6,650 | 6,830 | 139,500 |
| 2025/04/01 | 6,860 | 6,930 | 6,600 | 6,630 | 145,800 |
| 2025/03/31 | 6,860 | 6,930 | 6,780 | 6,840 | 138,100 |
| 2025/03/28 | 7,250 | 7,280 | 7,020 | 7,080 | 161,400 |
| 2025/03/27 | 7,350 | 7,440 | 7,260 | 7,370 | 153,200 |
| 2025/03/26 | 7,620 | 7,630 | 7,410 | 7,560 | 126,000 |
| 2025/03/25 | 7,500 | 7,770 | 7,490 | 7,640 | 129,200 |
| 2025/03/24 | 7,370 | 7,510 | 7,360 | 7,440 | 105,600 |
| 2025/03/21 | 7,290 | 7,500 | 7,290 | 7,400 | 138,600 |
| 2025/03/19 | 7,340 | 7,370 | 7,250 | 7,310 | 117,200 |
| 2025/03/18 | 7,610 | 7,660 | 7,360 | 7,410 | 154,300 |
| 2025/03/17 | 7,430 | 7,650 | 7,360 | 7,530 | 141,200 |
| 2025/03/14 | 7,130 | 7,380 | 7,120 | 7,320 | 105,200 |
| 2025/03/13 | 7,580 | 7,580 | 7,160 | 7,160 | 186,300 |
| 2025/03/12 | 7,010 | 7,420 | 6,960 | 7,370 | 185,300 |
| 2025/03/11 | 6,890 | 7,130 | 6,690 | 7,010 | 333,500 |
| 2025/03/10 | 7,020 | 7,160 | 6,850 | 6,990 | 240,700 |
| 2025/03/07 | 7,320 | 7,410 | 7,140 | 7,140 | 163,100 |
| 2025/03/06 | 7,110 | 7,800 | 7,080 | 7,610 | 328,600 |
| 2025/03/05 | 7,010 | 7,090 | 6,950 | 7,060 | 127,900 |
| 2025/03/04 | 7,220 | 7,290 | 6,910 | 7,040 | 179,500 |
| 2025/03/03 | 7,270 | 7,330 | 7,160 | 7,310 | 162,100 |
| 2025/02/28 | 7,360 | 7,410 | 7,050 | 7,120 | 265,000 |
| 2025/02/27 | 7,540 | 7,630 | 7,500 | 7,510 | 139,100 |
| 2025/02/26 | 7,430 | 7,500 | 7,330 | 7,410 | 154,900 |
| 2025/02/25 | 7,590 | 7,670 | 7,420 | 7,460 | 221,700 |
| 2025/02/21 | 7,960 | 7,960 | 7,760 | 7,830 | 164,200 |
| 2025/02/20 | 8,070 | 8,090 | 7,810 | 7,920 | 231,000 |
| 2025/02/19 | 8,420 | 8,470 | 8,160 | 8,220 | 154,300 |
| 2025/02/18 | 8,600 | 8,640 | 8,420 | 8,450 | 140,500 |
| 2025/02/17 | 8,750 | 8,790 | 8,560 | 8,750 | 135,300 |
| 2025/02/14 | 8,530 | 8,960 | 8,520 | 8,690 | 298,400 |
| 2025/02/13 | 8,200 | 8,410 | 8,110 | 8,380 | 226,200 |
| 2025/02/12 | 8,320 | 8,360 | 8,090 | 8,160 | 261,200 |
| 2025/02/10 | 8,260 | 8,420 | 7,860 | 8,310 | 361,400 |
| 2025/02/07 | 9,230 | 9,340 | 8,480 | 8,520 | 571,500 |
| 2025/02/06 | 8,480 | 8,830 | 8,420 | 8,780 | 305,900 |
| 2025/02/05 | 8,540 | 8,610 | 8,310 | 8,410 | 200,300 |
| 2025/02/04 | 8,640 | 8,860 | 8,560 | 8,600 | 195,500 |
| 2025/02/03 | 8,720 | 8,780 | 8,440 | 8,450 | 276,700 |
| 2025/01/31 | 8,990 | 9,230 | 8,930 | 9,100 | 169,000 |
| 2025/01/30 | 8,810 | 8,980 | 8,790 | 8,930 | 102,100 |
| 2025/01/29 | 8,690 | 8,980 | 8,610 | 8,900 | 154,500 |
| 2025/01/28 | 8,450 | 8,590 | 8,290 | 8,580 | 170,500 |
| 2025/01/27 | 8,920 | 8,930 | 8,520 | 8,550 | 208,900 |
| 2025/01/24 | 9,100 | 9,120 | 8,940 | 8,960 | 100,000 |
| 2025/01/23 | 9,050 | 9,220 | 9,010 | 9,120 | 179,100 |
| 2025/01/22 | 8,950 | 9,050 | 8,920 | 9,050 | 89,700 |
| 2025/01/21 | 8,810 | 8,860 | 8,710 | 8,840 | 88,000 |
| 2025/01/20 | 8,580 | 8,840 | 8,580 | 8,740 | 112,700 |
| 2025/01/17 | 8,480 | 8,600 | 8,410 | 8,580 | 102,600 |
| 2025/01/16 | 8,710 | 8,710 | 8,540 | 8,600 | 124,400 |
| 2025/01/15 | 8,800 | 8,880 | 8,600 | 8,680 | 157,500 |
| 2025/01/14 | 8,710 | 8,830 | 8,670 | 8,780 | 139,300 |
| 2025/01/10 | 8,530 | 9,100 | 8,520 | 8,770 | 245,700 |
| 2025/01/09 | 8,540 | 8,680 | 8,430 | 8,630 | 206,100 |
| 2025/01/08 | 8,750 | 8,750 | 8,570 | 8,680 | 197,800 |
| 2025/01/07 | 9,070 | 9,120 | 8,770 | 8,800 | 206,900 |
| 2025/01/06 | 9,250 | 9,260 | 8,920 | 8,920 | 176,900 |
| 2024/12/30 | 9,290 | 9,400 | 9,180 | 9,240 | 109,200 |
| 2024/12/27 | 9,250 | 9,360 | 9,220 | 9,360 | 117,200 |
| 2024/12/26 | 9,000 | 9,260 | 8,950 | 9,230 | 122,500 |
| 2024/12/25 | 8,990 | 9,040 | 8,920 | 9,030 | 77,600 |
| 2024/12/24 | 9,180 | 9,180 | 8,990 | 9,000 | 109,200 |
| 2024/12/23 | 9,130 | 9,220 | 9,110 | 9,180 | 100,200 |
| 2024/12/20 | 9,200 | 9,310 | 9,120 | 9,130 | 139,800 |
| 2024/12/19 | 8,860 | 9,200 | 8,820 | 9,170 | 142,200 |
| 2024/12/18 | 9,040 | 9,170 | 9,020 | 9,110 | 129,700 |
| 2024/12/17 | 9,290 | 9,290 | 9,050 | 9,050 | 158,600 |
| 2024/12/16 | 9,310 | 9,410 | 9,260 | 9,270 | 110,000 |
| 2024/12/13 | 9,160 | 9,490 | 9,160 | 9,330 | 237,800 |
| 2024/12/12 | 9,140 | 9,280 | 9,090 | 9,160 | 150,800 |
| 2024/12/11 | 8,850 | 8,890 | 8,700 | 8,860 | 127,900 |
| 2024/12/10 | 9,020 | 9,020 | 8,760 | 8,940 | 125,400 |
| 2024/12/09 | 9,080 | 9,090 | 8,910 | 8,970 | 125,800 |
| 2024/12/06 | 9,370 | 9,370 | 8,990 | 9,000 | 174,500 |
| 2024/12/05 | 9,400 | 9,410 | 9,270 | 9,330 | 128,400 |
| 2024/12/04 | 9,490 | 9,560 | 9,230 | 9,320 | 166,600 |
| 2024/12/03 | 9,250 | 9,590 | 9,250 | 9,550 | 231,900 |
| 2024/12/02 | 9,190 | 9,310 | 9,060 | 9,300 | 204,100 |
| 2024/11/29 | 8,970 | 9,190 | 8,970 | 9,130 | 208,100 |
| 2024/11/28 | 8,870 | 9,040 | 8,770 | 9,000 | 244,000 |
| 2024/11/27 | 8,830 | 9,060 | 8,820 | 8,950 | 239,900 |
| 2024/11/26 | 8,930 | 8,990 | 8,770 | 8,870 | 217,900 |
| 2024/11/25 | 8,990 | 9,000 | 8,840 | 8,890 | 244,400 |
| 2024/11/22 | 8,790 | 8,960 | 8,650 | 8,930 | 221,100 |
| 2024/11/21 | 8,720 | 8,780 | 8,580 | 8,640 | 180,400 |
| 2024/11/20 | 8,800 | 8,900 | 8,540 | 8,720 | 190,300 |
| 2024/11/19 | 8,480 | 8,720 | 8,480 | 8,720 | 203,200 |
| 2024/11/18 | 8,570 | 8,800 | 8,460 | 8,570 | 268,200 |
| 2024/11/15 | 8,150 | 8,810 | 8,110 | 8,610 | 528,200 |
| 2024/11/14 | 8,150 | 8,180 | 7,910 | 8,070 | 264,500 |
| 2024/11/13 | 8,220 | 8,260 | 7,950 | 8,190 | 312,400 |
| 2024/11/12 | 8,110 | 8,300 | 8,040 | 8,190 | 375,800 |
| 2024/11/11 | 7,510 | 8,290 | 7,500 | 8,290 | 840,200 |
| 2024/11/08 | 7,600 | 7,600 | 7,600 | 7,600 | 333,700 |
| 2024/11/07 | 6,600 | 6,600 | 6,600 | 6,600 | 63,200 |
| 2024/11/06 | 5,550 | 5,750 | 5,500 | 5,600 | 343,600 |
| 2024/11/05 | 5,560 | 5,740 | 5,450 | 5,450 | 226,100 |
| 2024/11/01 | 5,930 | 5,930 | 5,720 | 5,720 | 175,900 |
| 2024/10/31 | 6,020 | 6,160 | 5,980 | 6,130 | 122,200 |
| 2024/10/30 | 6,130 | 6,220 | 6,080 | 6,080 | 175,500 |
| 2024/10/29 | 6,080 | 6,100 | 5,960 | 6,090 | 102,500 |
| 2024/10/28 | 6,020 | 6,240 | 6,020 | 6,080 | 115,500 |
| 2024/10/25 | 6,150 | 6,170 | 5,900 | 6,020 | 138,900 |
| 2024/10/24 | 6,060 | 6,230 | 5,980 | 6,200 | 116,600 |
| 2024/10/23 | 6,060 | 6,260 | 6,050 | 6,180 | 110,600 |
| 2024/10/22 | 6,160 | 6,200 | 6,050 | 6,050 | 88,300 |
| 2024/10/21 | 5,950 | 6,200 | 5,940 | 6,160 | 146,800 |
| 2024/10/18 | 6,380 | 6,390 | 5,940 | 5,950 | 322,700 |
| 2024/10/17 | 5,930 | 5,990 | 5,740 | 5,780 | 158,300 |
| 2024/10/16 | 5,920 | 5,960 | 5,840 | 5,940 | 106,400 |
| 2024/10/15 | 6,000 | 6,130 | 5,980 | 6,110 | 137,400 |
| 2024/10/11 | 5,820 | 6,030 | 5,790 | 5,930 | 138,500 |
| 2024/10/10 | 5,950 | 5,950 | 5,800 | 5,800 | 71,800 |
| 2024/10/09 | 6,000 | 6,010 | 5,840 | 5,850 | 101,000 |
| 2024/10/08 | 6,170 | 6,170 | 5,980 | 5,980 | 140,200 |
| 2024/10/07 | 6,300 | 6,310 | 6,230 | 6,270 | 81,500 |
| 2024/10/04 | 6,070 | 6,110 | 6,040 | 6,070 | 90,800 |
| 2024/10/03 | 6,280 | 6,320 | 6,080 | 6,080 | 106,700 |
| 2024/10/02 | 6,150 | 6,160 | 6,030 | 6,080 | 107,600 |
| 2024/10/01 | 6,270 | 6,340 | 6,250 | 6,290 | 88,800 |
| 2024/09/30 | 6,230 | 6,310 | 6,170 | 6,170 | 134,700 |
| 2024/09/27 | 6,530 | 6,560 | 6,430 | 6,560 | 179,800 |
| 2024/09/26 | 6,250 | 6,510 | 6,250 | 6,500 | 176,600 |
| 2024/09/25 | 6,060 | 6,190 | 6,060 | 6,160 | 131,700 |
| 2024/09/24 | 6,170 | 6,170 | 6,020 | 6,050 | 82,600 |
| 2024/09/20 | 6,100 | 6,170 | 6,030 | 6,050 | 149,600 |
| 2024/09/19 | 5,850 | 5,980 | 5,790 | 5,950 | 152,500 |
| 2024/09/18 | 5,690 | 5,760 | 5,620 | 5,670 | 128,000 |
| 2024/09/17 | 5,700 | 5,740 | 5,380 | 5,510 | 160,400 |
| 2024/09/13 | 5,830 | 5,870 | 5,730 | 5,760 | 88,700 |
| 2024/09/12 | 5,910 | 6,020 | 5,800 | 5,840 | 219,600 |
| 2024/09/11 | 5,650 | 5,830 | 5,520 | 5,610 | 151,900 |
| 2024/09/10 | 5,650 | 5,720 | 5,580 | 5,640 | 146,400 |
| 2024/09/09 | 5,550 | 5,630 | 5,450 | 5,630 | 176,900 |
| 2024/09/06 | 5,660 | 5,840 | 5,650 | 5,780 | 185,600 |
| 2024/09/05 | 5,670 | 5,770 | 5,550 | 5,590 | 255,200 |
| 2024/09/04 | 6,040 | 6,070 | 5,800 | 5,840 | 189,800 |
| 2024/09/03 | 6,360 | 6,400 | 6,220 | 6,340 | 168,900 |
| 2024/09/02 | 6,270 | 6,390 | 6,250 | 6,330 | 235,000 |
| 2024/08/30 | 5,900 | 6,120 | 5,880 | 6,120 | 298,100 |
| 2024/08/29 | 5,600 | 5,850 | 5,580 | 5,830 | 303,000 |
| 2024/08/28 | 5,600 | 5,660 | 5,540 | 5,640 | 118,600 |
| 2024/08/27 | 5,550 | 5,610 | 5,500 | 5,600 | 117,500 |
| 2024/08/26 | 5,620 | 5,620 | 5,450 | 5,450 | 162,300 |
| 2024/08/23 | 5,540 | 5,580 | 5,380 | 5,490 | 184,300 |
| 2024/08/22 | 5,540 | 5,600 | 5,480 | 5,550 | 158,400 |
| 2024/08/21 | 5,390 | 5,470 | 5,340 | 5,440 | 151,700 |
| 2024/08/20 | 5,400 | 5,450 | 5,260 | 5,360 | 123,300 |
| 2024/08/19 | 5,430 | 5,530 | 5,260 | 5,260 | 189,800 |