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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/10/07 | 9,740 | 9,980 | 9,670 | 9,710 | 160,500 |
| 2025/10/06 | 9,870 | 9,890 | 9,590 | 9,630 | 243,300 |
| 2025/10/03 | 9,350 | 9,520 | 9,330 | 9,450 | 124,000 |
| 2025/10/02 | 9,540 | 9,710 | 9,290 | 9,350 | 178,600 |
| 2025/10/01 | 9,680 | 9,710 | 9,410 | 9,470 | 118,600 |
| 2025/09/30 | 9,940 | 10,040 | 9,830 | 9,830 | 155,400 |
| 2025/09/29 | 9,990 | 10,200 | 9,970 | 10,060 | 147,100 |
| 2025/09/26 | 10,130 | 10,240 | 9,900 | 9,980 | 169,000 |
| 2025/09/25 | 9,910 | 10,110 | 9,880 | 10,110 | 168,800 |
| 2025/09/24 | 9,940 | 9,940 | 9,680 | 9,870 | 157,900 |
| 2025/09/22 | 10,020 | 10,200 | 9,970 | 10,060 | 118,000 |
| 2025/09/19 | 10,300 | 10,330 | 9,760 | 9,920 | 246,200 |
| 2025/09/18 | 9,710 | 9,960 | 9,670 | 9,850 | 196,500 |
| 2025/09/17 | 10,050 | 10,050 | 9,680 | 9,710 | 226,900 |
| 2025/09/16 | 10,090 | 10,220 | 9,960 | 10,080 | 93,000 |
| 2025/09/12 | 10,020 | 10,140 | 9,950 | 10,080 | 121,300 |
| 2025/09/11 | 10,000 | 10,200 | 9,960 | 10,000 | 197,300 |
| 2025/09/10 | 9,830 | 9,890 | 9,630 | 9,870 | 96,800 |
| 2025/09/09 | 9,950 | 10,040 | 9,740 | 9,740 | 152,900 |
| 2025/09/08 | 9,900 | 9,940 | 9,750 | 9,910 | 147,800 |
| 2025/09/05 | 9,550 | 9,870 | 9,500 | 9,820 | 294,900 |
| 2025/09/04 | 9,180 | 9,320 | 9,140 | 9,250 | 124,600 |
| 2025/09/03 | 9,390 | 9,580 | 9,200 | 9,260 | 198,600 |
| 2025/09/02 | 9,600 | 9,740 | 9,380 | 9,440 | 213,800 |
| 2025/09/01 | 9,650 | 9,730 | 9,390 | 9,520 | 191,300 |
| 2025/08/29 | 9,800 | 9,950 | 9,790 | 9,800 | 211,000 |
| 2025/08/28 | 9,380 | 9,810 | 9,350 | 9,770 | 201,400 |
| 2025/08/27 | 9,510 | 9,620 | 9,370 | 9,530 | 230,000 |
| 2025/08/26 | 9,400 | 9,540 | 9,320 | 9,440 | 211,400 |
| 2025/08/25 | 9,320 | 9,480 | 9,180 | 9,430 | 322,200 |
| 2025/08/22 | 9,030 | 9,130 | 8,800 | 8,930 | 336,400 |
| 2025/08/21 | 8,490 | 8,930 | 8,440 | 8,880 | 460,400 |
| 2025/08/20 | 8,060 | 8,390 | 8,040 | 8,380 | 447,500 |
| 2025/08/19 | 7,840 | 8,120 | 7,800 | 8,070 | 289,400 |
| 2025/08/18 | 7,980 | 8,010 | 7,810 | 7,870 | 141,300 |
| 2025/08/15 | 7,950 | 8,070 | 7,920 | 7,980 | 139,100 |
| 2025/08/14 | 8,140 | 8,190 | 7,910 | 7,950 | 168,100 |
| 2025/08/13 | 8,100 | 8,360 | 8,050 | 8,260 | 307,400 |
| 2025/08/12 | 8,070 | 8,090 | 7,870 | 8,040 | 224,400 |
| 2025/08/08 | 8,080 | 8,180 | 7,970 | 8,030 | 273,300 |
| 2025/08/07 | 8,520 | 8,720 | 8,040 | 8,080 | 942,700 |
| 2025/08/06 | 7,370 | 7,500 | 7,260 | 7,470 | 181,800 |
| 2025/08/05 | 7,470 | 7,490 | 7,330 | 7,370 | 168,000 |
| 2025/08/04 | 7,160 | 7,380 | 7,160 | 7,370 | 130,600 |
| 2025/08/01 | 7,560 | 7,580 | 7,400 | 7,510 | 103,800 |
| 2025/07/31 | 7,390 | 7,540 | 7,350 | 7,510 | 174,100 |
| 2025/07/30 | 7,250 | 7,320 | 7,170 | 7,320 | 100,700 |
| 2025/07/29 | 7,330 | 7,410 | 7,240 | 7,320 | 103,500 |
| 2025/07/28 | 7,430 | 7,450 | 7,270 | 7,380 | 162,400 |
| 2025/07/25 | 7,230 | 7,250 | 7,120 | 7,160 | 93,700 |
| 2025/07/24 | 7,200 | 7,280 | 7,150 | 7,160 | 161,700 |
| 2025/07/23 | 7,000 | 7,110 | 6,900 | 7,070 | 199,900 |
| 2025/07/22 | 6,900 | 7,000 | 6,790 | 6,820 | 83,600 |
| 2025/07/18 | 6,950 | 7,000 | 6,870 | 6,900 | 77,000 |
| 2025/07/17 | 6,850 | 6,910 | 6,790 | 6,850 | 111,300 |
| 2025/07/16 | 6,880 | 6,980 | 6,850 | 6,860 | 101,200 |
| 2025/07/15 | 6,730 | 6,890 | 6,690 | 6,870 | 95,700 |
| 2025/07/14 | 6,690 | 6,780 | 6,660 | 6,670 | 79,800 |
| 2025/07/11 | 6,800 | 6,880 | 6,670 | 6,700 | 128,600 |
| 2025/07/10 | 6,810 | 6,860 | 6,740 | 6,780 | 219,300 |
| 2025/07/09 | 7,130 | 7,180 | 6,840 | 6,840 | 194,600 |
| 2025/07/08 | 6,820 | 7,060 | 6,790 | 7,030 | 161,900 |
| 2025/07/07 | 6,870 | 6,880 | 6,810 | 6,820 | 134,400 |
| 2025/07/04 | 6,900 | 7,030 | 6,840 | 6,910 | 141,600 |
| 2025/07/03 | 6,870 | 7,070 | 6,850 | 6,920 | 463,500 |
| 2025/07/02 | 6,560 | 6,720 | 6,440 | 6,460 | 245,500 |
| 2025/07/01 | 6,750 | 6,800 | 6,650 | 6,760 | 145,900 |
| 2025/06/30 | 6,830 | 6,930 | 6,750 | 6,800 | 213,700 |
| 2025/06/27 | 6,670 | 6,780 | 6,550 | 6,700 | 192,200 |
| 2025/06/26 | 6,650 | 6,720 | 6,520 | 6,570 | 108,300 |
| 2025/06/25 | 6,470 | 6,630 | 6,470 | 6,590 | 115,100 |
| 2025/06/24 | 6,640 | 6,730 | 6,430 | 6,490 | 151,200 |
| 2025/06/23 | 6,460 | 6,540 | 6,340 | 6,470 | 183,200 |
| 2025/06/20 | 6,690 | 6,860 | 6,600 | 6,660 | 228,800 |
| 2025/06/19 | 6,740 | 6,870 | 6,680 | 6,760 | 178,300 |
| 2025/06/18 | 6,550 | 6,820 | 6,520 | 6,770 | 294,700 |
| 2025/06/17 | 6,410 | 6,630 | 6,370 | 6,520 | 293,500 |
| 2025/06/16 | 6,240 | 6,320 | 6,180 | 6,310 | 124,200 |
| 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 |