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
2009/12/30 2,345 2,385 2,325 2,355 29,800
2009/12/29 2,305 2,350 2,280 2,325 39,200
2009/12/28 2,375 2,395 2,320 2,330 35,300
2009/12/25 2,295 2,390 2,285 2,370 94,600
2009/12/24 2,240 2,300 2,230 2,280 100,600
2009/12/22 2,100 2,220 2,095 2,200 117,300
2009/12/21 2,065 2,105 2,065 2,095 30,500
2009/12/18 2,070 2,110 2,065 2,100 45,200
2009/12/17 2,065 2,085 2,055 2,070 19,400
2009/12/16 2,070 2,070 2,005 2,030 22,500
2009/12/15 2,020 2,070 1,995 2,070 38,500
2009/12/14 2,025 2,025 2,000 2,020 23,100
2009/12/11 1,955 1,990 1,955 1,981 27,400
2009/12/10 1,955 1,975 1,910 1,955 26,900
2009/12/09 1,969 1,970 1,950 1,957 17,700
2009/12/08 2,000 2,010 1,991 1,999 17,900
2009/12/07 2,040 2,040 1,975 2,000 32,200
2009/12/04 1,950 1,980 1,931 1,966 43,100
2009/12/03 1,895 1,947 1,895 1,939 35,200
2009/12/02 1,869 1,900 1,842 1,895 31,600
2009/12/01 1,817 1,845 1,793 1,842 11,400
2009/11/30 1,757 1,824 1,757 1,817 21,200
2009/11/27 1,801 1,812 1,781 1,787 21,200
2009/11/26 1,850 1,927 1,850 1,891 26,300
2009/11/25 1,805 1,875 1,805 1,875 34,000
2009/11/24 1,819 1,840 1,775 1,775 14,300
2009/11/20 1,775 1,850 1,756 1,849 35,600
2009/11/19 1,695 1,830 1,695 1,781 42,200
2009/11/18 1,720 1,784 1,684 1,710 76,400
2009/11/17 1,877 1,877 1,701 1,720 40,400
2009/11/16 1,915 1,915 1,860 1,875 23,000
2009/11/13 1,889 1,919 1,854 1,905 23,700
2009/11/12 1,920 1,950 1,867 1,867 60,400
2009/11/11 1,850 1,928 1,832 1,918 68,200
2009/11/10 1,921 1,947 1,860 1,860 21,700
2009/11/09 1,965 1,970 1,911 1,950 23,700
2009/11/06 1,890 2,020 1,866 1,965 108,300
2009/11/05 1,736 1,821 1,736 1,815 18,700
2009/11/04 1,731 1,769 1,731 1,750 12,200
2009/11/02 1,701 1,787 1,700 1,761 11,700
2009/10/30 1,777 1,797 1,702 1,797 22,500
2009/10/29 1,710 1,730 1,681 1,694 18,800
2009/10/28 1,746 1,790 1,745 1,760 15,100
2009/10/27 1,751 1,824 1,726 1,775 30,700
2009/10/26 1,801 1,840 1,759 1,770 37,200
2009/10/23 1,838 1,849 1,803 1,830 45,300
2009/10/22 1,800 1,838 1,786 1,833 47,700
2009/10/21 1,820 1,845 1,802 1,821 111,800
2009/10/20 1,792 1,800 1,774 1,790 17,600
2009/10/19 1,775 1,791 1,774 1,790 7,200
2009/10/16 1,801 1,807 1,785 1,800 20,300
2009/10/15 1,800 1,823 1,799 1,799 15,800
2009/10/14 1,815 1,816 1,785 1,790 10,600
2009/10/13 1,839 1,880 1,800 1,815 34,700
2009/10/09 1,815 1,821 1,800 1,800 12,300
2009/10/08 1,839 1,888 1,822 1,843 11,400
2009/10/07 1,829 1,899 1,783 1,899 19,100
2009/10/06 1,720 1,780 1,705 1,739 9,800
2009/10/05 1,690 1,705 1,651 1,671 21,900
2009/10/02 1,700 1,730 1,630 1,672 67,200
2009/10/01 1,850 1,877 1,802 1,850 6,500
2009/09/30 1,900 1,900 1,860 1,880 4,400
2009/09/29 1,940 1,970 1,856 1,890 9,500
2009/09/28 1,922 1,935 1,850 1,929 9,900
2009/09/25 2,005 2,050 1,935 2,000 36,700
2009/09/24 1,890 2,005 1,880 1,998 55,400
2009/09/18 1,806 1,840 1,770 1,800 28,100
2009/09/17 1,833 1,833 1,771 1,799 19,200
2009/09/16 1,740 1,800 1,740 1,785 30,000
2009/09/15 1,765 1,793 1,698 1,730 31,800
2009/09/14 1,845 1,859 1,792 1,795 14,300
2009/09/11 1,865 1,880 1,860 1,865 9,800
2009/09/10 1,842 1,880 1,842 1,865 18,700
2009/09/09 1,930 1,930 1,841 1,842 27,600
2009/09/08 1,845 1,900 1,825 1,900 30,900
2009/09/07 1,859 1,884 1,845 1,845 12,600
2009/09/04 1,875 1,883 1,851 1,856 19,800
2009/09/03 1,864 1,893 1,850 1,875 31,700
2009/09/02 1,881 1,930 1,881 1,890 32,900
2009/09/01 1,955 1,980 1,881 1,938 42,500
2009/08/31 1,985 1,999 1,962 1,994 13,800
2009/08/28 1,956 2,010 1,952 2,010 21,800
2009/08/27 1,990 2,025 1,984 1,986 17,300
2009/08/26 2,010 2,010 1,960 1,985 32,900
2009/08/25 1,925 2,015 1,900 2,010 62,500
2009/08/24 1,906 1,920 1,890 1,915 30,100
2009/08/21 1,926 1,940 1,871 1,876 36,400
2009/08/20 1,923 1,923 1,825 1,890 125,400
2009/08/19 2,005 2,020 1,950 1,953 40,600
2009/08/18 1,980 2,070 1,980 2,005 46,800
2009/08/17 2,105 2,105 2,025 2,060 35,600
2009/08/14 2,090 2,100 2,075 2,100 40,700
2009/08/13 2,125 2,140 2,070 2,085 50,700
2009/08/12 2,155 2,200 2,115 2,125 42,300
2009/08/11 2,135 2,190 2,135 2,155 32,700
2009/08/10 2,130 2,170 2,120 2,170 97,800
2009/08/07 2,250 2,275 2,220 2,250 57,500
2009/08/06 2,155 2,320 2,155 2,320 96,400
2009/08/05 2,230 2,230 2,150 2,150 40,500
2009/08/04 2,260 2,270 2,170 2,200 46,900
2009/08/03 2,135 2,255 2,135 2,220 54,200
2009/07/31 2,140 2,145 2,100 2,130 26,300
2009/07/30 2,150 2,170 2,120 2,135 14,400
2009/07/29 2,150 2,180 2,120 2,145 29,300
2009/07/28 2,105 2,150 2,105 2,130 30,100
2009/07/27 2,170 2,215 2,100 2,105 44,400
2009/07/24 2,220 2,255 2,140 2,165 63,600
2009/07/23 2,090 2,200 2,055 2,180 56,400
2009/07/22 2,220 2,220 2,060 2,095 79,400
2009/07/21 2,120 2,230 2,090 2,180 115,500
2009/07/17 1,925 2,145 1,905 2,040 187,900
2009/07/16 1,860 1,930 1,845 1,895 152,400
2009/07/15 1,830 1,859 1,791 1,830 70,100
2009/07/14 1,811 1,830 1,768 1,800 66,100
2009/07/13 1,698 1,875 1,680 1,751 248,700
2009/07/10 1,555 1,599 1,554 1,575 45,600
2009/07/09 1,674 1,694 1,600 1,600 75,300
2009/07/08 1,750 1,780 1,672 1,704 58,000
2009/07/07 1,906 1,906 1,790 1,800 38,700
2009/07/06 1,978 1,978 1,871 1,876 31,900
2009/07/03 1,887 1,900 1,850 1,888 39,800
2009/07/02 1,895 1,920 1,870 1,900 29,000
2009/07/01 1,880 1,920 1,861 1,865 30,900
2009/06/30 1,780 1,910 1,780 1,897 80,300
2009/06/29 1,691 1,770 1,680 1,761 64,700
2009/06/26 1,741 1,741 1,670 1,695 41,200
2009/06/25 1,710 1,770 1,661 1,720 67,900
2009/06/24 1,625 1,770 1,608 1,770 108,000
2009/06/23 1,593 1,639 1,593 1,625 33,500
2009/06/22 1,675 1,675 1,631 1,653 13,200
2009/06/19 1,645 1,679 1,609 1,660 37,900
2009/06/18 1,630 1,640 1,610 1,632 28,800
2009/06/17 1,600 1,625 1,595 1,623 29,300
2009/06/16 1,620 1,649 1,615 1,627 35,000
2009/06/15 1,661 1,695 1,631 1,674 28,100
2009/06/12 1,698 1,720 1,641 1,690 39,600
2009/06/11 1,580 1,690 1,572 1,690 69,700
2009/06/10 1,559 1,582 1,529 1,572 27,000
2009/06/09 1,567 1,584 1,511 1,513 48,900
2009/06/08 1,593 1,611 1,566 1,570 28,600
2009/06/05 1,583 1,605 1,562 1,563 43,600
2009/06/04 1,560 1,598 1,559 1,563 32,900
2009/06/03 1,594 1,595 1,572 1,590 48,500
2009/06/02 1,645 1,688 1,600 1,601 86,200
2009/06/01 1,610 1,638 1,587 1,604 36,000
2009/05/29 1,560 1,619 1,560 1,585 45,000
2009/05/28 1,495 1,564 1,490 1,548 53,500
2009/05/27 1,600 1,600 1,500 1,536 99,600
2009/05/26 1,620 1,620 1,580 1,590 73,300
2009/05/25 1,600 1,720 1,588 1,615 52,800
2009/05/22 1,480 1,579 1,461 1,578 97,400
2009/05/21 1,469 1,587 1,466 1,540 127,300
2009/05/20 1,371 1,459 1,363 1,456 70,200
2009/05/19 1,430 1,430 1,363 1,371 32,800
2009/05/18 1,350 1,415 1,306 1,390 50,000
2009/05/15 1,310 1,375 1,260 1,359 41,900
2009/05/14 1,302 1,322 1,276 1,280 29,700
2009/05/13 1,380 1,386 1,330 1,343 44,100
2009/05/12 1,400 1,409 1,386 1,387 52,700
2009/05/11 1,500 1,510 1,392 1,437 97,700
2009/05/08 1,400 1,501 1,392 1,481 103,600
2009/05/07 1,284 1,405 1,284 1,388 101,800
2009/05/01 1,274 1,274 1,220 1,244 42,000
2009/04/30 1,211 1,300 1,201 1,274 67,200
2009/04/28 1,290 1,290 1,110 1,210 180,800
2009/04/27 1,332 1,375 1,301 1,310 185,800
2009/04/24 1,192 1,252 1,161 1,252 156,800
2009/04/23 1,052 1,062 1,032 1,052 14,700
2009/04/22 1,092 1,100 1,050 1,052 23,200
2009/04/21 1,060 1,060 1,000 1,040 37,400
2009/04/20 1,150 1,150 1,054 1,120 28,700
2009/04/17 1,006 1,150 1,006 1,150 42,100
2009/04/16 1,000 1,043 970 1,002 27,800
2009/04/15 980 990 970 975 21,400
2009/04/14 981 995 977 985 21,900
2009/04/13 980 993 970 978 20,400
2009/04/10 1,010 1,010 963 1,004 23,600
2009/04/09 1,007 1,007 990 990 23,200
2009/04/08 993 1,027 986 1,020 22,100
2009/04/07 1,014 1,046 999 1,040 22,400
2009/04/06 1,023 1,026 993 1,020 38,300
2009/04/03 995 1,000 983 993 27,100
2009/04/02 973 994 954 988 19,600
2009/04/01 974 1,008 963 980 38,900
2009/03/31 895 974 895 958 26,100
2009/03/30 900 910 885 902 18,400
2009/03/27 916 950 916 920 24,600
2009/03/26 912 940 882 916 49,400
2009/03/25 989 989 952 952 81,800
2009/03/24 1,000 1,040 961 1,002 84,800
2009/03/23 869 989 867 989 91,900
2009/03/19 850 929 831 909 178,000
2009/03/18 800 830 788 830 106,900
2009/03/17 700 730 690 730 34,400
2009/03/16 700 715 694 699 20,100
2009/03/13 690 699 665 670 35,400
2009/03/12 648 690 643 670 55,900
2009/03/11 610 639 610 638 25,300
2009/03/10 592 605 591 602 12,100
2009/03/09 599 606 597 597 19,700
2009/03/06 630 631 595 598 31,100
2009/03/05 630 639 622 622 53,000
2009/03/04 615 639 600 625 36,400
2009/03/03 565 627 565 615 61,500
2009/03/02 595 604 590 595 26,800
2009/02/27 600 650 581 625 45,000
2009/02/26 565 610 565 610 45,500
2009/02/25 559 575 555 568 62,800
2009/02/24 527 547 524 539 75,900
2009/02/23 585 585 556 557 49,700
2009/02/20 625 630 598 613 62,000
2009/02/19 650 650 633 645 53,000
2009/02/18 675 675 627 640 67,000
2009/02/17 686 694 664 676 203,200
2009/02/16 737 750 696 735 487,700
2009/02/13 567 657 533 657 205,000
2009/02/12 552 557 530 557 199,800
2009/02/10 480 486 475 477 116,900
2009/02/09 475 487 474 477 99,900
2009/02/06 472 486 472 475 89,700
2009/02/05 476 483 469 471 177,700
2009/02/04 513 513 475 491 85,700
2009/02/03 552 552 517 523 61,400
2009/02/02 585 585 565 570 28,300
2009/01/30 630 630 600 602 27,500
2009/01/29 662 662 632 636 33,500
2009/01/28 658 660 657 659 27,300
2009/01/27 653 664 653 657 19,300
2009/01/26 690 690 650 662 21,600
2009/01/23 722 722 691 691 47,600
2009/01/22 774 774 721 736 27,500
2009/01/21 769 787 753 777 16,500
2009/01/20 780 780 764 770 11,100
2009/01/19 791 818 786 790 11,300
2009/01/16 817 820 792 795 8,700
2009/01/15 790 799 780 787 8,400
2009/01/14 802 810 791 800 14,300
2009/01/13 831 831 811 811 11,300
2009/01/09 837 844 836 838 6,800
2009/01/08 867 868 839 839 25,500
2009/01/07 884 907 883 886 23,600
2009/01/06 880 880 870 874 9,300
2009/01/05 880 880 862 875 3,900

このページの先頭へ