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
2011/12/30 681 681 670 678 6,100
2011/12/29 663 678 656 676 11,400
2011/12/28 673 682 669 678 8,500
2011/12/27 670 685 670 673 19,400
2011/12/26 672 672 651 666 11,500
2011/12/22 655 663 645 645 15,000
2011/12/21 665 673 649 655 28,700
2011/12/20 637 648 630 648 23,100
2011/12/19 658 660 632 647 37,200
2011/12/16 700 701 671 678 23,800
2011/12/15 708 710 692 692 31,600
2011/12/14 729 729 709 709 24,600
2011/12/13 740 740 728 737 21,600
2011/12/12 754 755 741 753 31,400
2011/12/09 745 745 730 736 16,200
2011/12/08 730 753 725 751 33,100
2011/12/07 729 738 714 738 28,400
2011/12/06 739 739 713 714 45,100
2011/12/05 750 750 731 739 22,900
2011/12/02 723 723 701 721 29,300
2011/12/01 735 735 701 716 55,200
2011/11/30 698 714 680 709 86,200
2011/11/29 720 735 673 688 140,600
2011/11/28 670 737 670 735 126,600
2011/11/25 642 712 642 689 248,900
2011/11/24 549 660 540 628 115,600
2011/11/22 530 570 528 565 83,200
2011/11/21 560 560 533 533 58,500
2011/11/18 546 564 544 560 38,800
2011/11/17 540 577 539 551 91,700
2011/11/16 588 592 539 550 158,000
2011/11/15 634 634 598 598 118,500
2011/11/14 630 640 623 635 89,600
2011/11/11 633 648 608 615 72,800
2011/11/10 650 655 634 635 93,900
2011/11/09 668 680 668 674 25,300
2011/11/08 663 683 661 670 43,200
2011/11/07 665 678 662 662 23,700
2011/11/04 672 692 661 665 69,000
2011/11/02 660 679 660 661 31,500
2011/11/01 673 689 666 670 52,000
2011/10/31 710 715 682 689 71,500
2011/10/28 730 745 707 712 75,900
2011/10/27 675 711 670 706 53,900
2011/10/26 666 680 662 664 48,100
2011/10/25 685 690 667 671 80,100
2011/10/24 658 685 655 685 114,200
2011/10/21 730 730 642 645 246,500
2011/10/20 768 768 745 752 16,600
2011/10/19 793 793 762 765 12,700
2011/10/18 770 792 766 780 14,700
2011/10/17 815 816 800 800 30,900
2011/10/14 780 798 763 773 56,400
2011/10/13 777 812 775 793 48,000
2011/10/12 755 788 741 760 22,000
2011/10/11 740 768 740 761 33,000
2011/10/07 712 720 703 715 21,500
2011/10/06 693 728 690 709 19,900
2011/10/05 717 730 680 683 41,800
2011/10/04 700 717 695 715 22,300
2011/10/03 735 760 720 730 27,000
2011/09/30 780 794 761 780 64,300
2011/09/29 701 774 701 755 39,200
2011/09/28 739 744 711 730 32,000
2011/09/27 719 738 695 699 56,000
2011/09/26 722 729 664 665 105,600
2011/09/22 780 783 750 751 62,800
2011/09/21 805 805 786 788 27,800
2011/09/20 835 869 808 813 38,400
2011/09/16 823 846 810 841 50,700
2011/09/15 810 818 781 793 31,700
2011/09/14 833 846 804 807 36,800
2011/09/13 865 867 846 848 32,400
2011/09/12 882 899 860 868 25,600
2011/09/09 915 916 901 909 19,500
2011/09/08 892 920 892 916 29,300
2011/09/07 872 892 872 892 26,200
2011/09/06 871 892 867 872 45,100
2011/09/05 901 910 881 884 33,700
2011/09/02 931 935 901 911 37,800
2011/09/01 973 974 940 955 27,700
2011/08/31 969 994 952 959 31,000
2011/08/30 972 1,004 964 984 58,200
2011/08/29 905 960 905 954 24,800
2011/08/26 895 898 883 895 24,900
2011/08/25 899 910 870 898 19,400
2011/08/24 890 900 866 869 27,000
2011/08/23 882 887 857 875 41,900
2011/08/22 900 910 889 889 36,900
2011/08/19 872 910 871 899 55,800
2011/08/18 976 976 902 920 79,900
2011/08/17 964 988 964 980 15,100
2011/08/16 1,004 1,015 980 994 44,500
2011/08/15 984 1,013 984 1,008 17,800
2011/08/12 1,018 1,025 980 988 32,600
2011/08/11 1,000 1,020 998 1,019 16,000
2011/08/10 1,047 1,050 1,000 1,018 36,100
2011/08/09 964 1,025 933 1,016 99,400
2011/08/08 1,050 1,080 1,020 1,039 77,100
2011/08/05 980 1,109 980 1,091 144,400
2011/08/04 1,126 1,126 1,053 1,065 136,800
2011/08/03 1,161 1,161 1,092 1,106 93,000
2011/08/02 1,174 1,190 1,174 1,181 25,100
2011/08/01 1,169 1,215 1,169 1,204 48,400
2011/07/29 1,193 1,200 1,173 1,179 37,300
2011/07/28 1,210 1,215 1,193 1,196 37,900
2011/07/27 1,247 1,247 1,218 1,220 26,500
2011/07/26 1,231 1,253 1,231 1,249 38,600
2011/07/25 1,228 1,260 1,220 1,258 42,700
2011/07/22 1,270 1,271 1,218 1,223 127,400
2011/07/21 1,280 1,280 1,255 1,261 22,100
2011/07/20 1,278 1,294 1,262 1,271 33,600
2011/07/19 1,285 1,285 1,260 1,268 35,400
2011/07/15 1,320 1,320 1,286 1,291 49,400
2011/07/14 1,340 1,350 1,320 1,320 34,600
2011/07/13 1,280 1,333 1,276 1,328 33,100
2011/07/12 1,333 1,339 1,300 1,310 63,200
2011/07/11 1,302 1,370 1,300 1,363 96,500
2011/07/08 1,296 1,318 1,283 1,289 90,200
2011/07/07 1,259 1,283 1,244 1,283 53,900
2011/07/06 1,260 1,273 1,239 1,254 43,900
2011/07/05 1,235 1,270 1,235 1,263 94,700
2011/07/04 1,198 1,237 1,196 1,232 93,200
2011/07/01 1,205 1,205 1,185 1,195 57,000
2011/06/30 1,245 1,250 1,193 1,195 92,500
2011/06/29 1,266 1,290 1,235 1,240 119,100
2011/06/28 1,210 1,253 1,200 1,252 67,100
2011/06/27 1,202 1,202 1,190 1,194 31,200
2011/06/24 1,199 1,208 1,195 1,202 47,700
2011/06/23 1,197 1,214 1,190 1,190 48,000
2011/06/22 1,205 1,215 1,180 1,192 57,000
2011/06/21 1,186 1,198 1,182 1,198 24,200
2011/06/20 1,166 1,194 1,166 1,182 29,500
2011/06/17 1,201 1,205 1,178 1,184 36,300
2011/06/16 1,204 1,215 1,190 1,202 23,100
2011/06/15 1,200 1,220 1,191 1,205 33,000
2011/06/14 1,166 1,200 1,160 1,190 37,500
2011/06/13 1,198 1,201 1,171 1,185 42,300
2011/06/10 1,229 1,238 1,193 1,207 52,600
2011/06/09 1,227 1,229 1,211 1,216 39,600
2011/06/08 1,209 1,244 1,201 1,243 79,100
2011/06/07 1,200 1,222 1,194 1,215 62,600
2011/06/06 1,220 1,255 1,191 1,199 97,400
2011/06/03 1,200 1,267 1,194 1,220 212,400
2011/06/02 1,140 1,189 1,132 1,180 83,400
2011/06/01 1,132 1,164 1,125 1,164 49,800
2011/05/31 1,120 1,145 1,112 1,122 83,100
2011/05/30 1,088 1,128 1,061 1,120 52,300
2011/05/27 1,040 1,090 1,031 1,087 44,000
2011/05/26 1,045 1,045 1,020 1,035 44,100
2011/05/25 1,066 1,066 1,033 1,037 62,000
2011/05/24 1,095 1,100 1,050 1,050 68,200
2011/05/23 1,107 1,112 1,071 1,098 82,100
2011/05/20 1,097 1,136 1,056 1,104 153,500
2011/05/19 1,036 1,127 1,036 1,108 400,900
2011/05/18 971 1,029 971 1,006 46,100
2011/05/17 954 987 951 971 38,900
2011/05/16 983 1,005 970 970 50,200
2011/05/13 1,015 1,030 1,001 1,005 75,000
2011/05/12 1,010 1,046 1,006 1,018 70,300
2011/05/11 1,007 1,041 983 1,030 136,100
2011/05/10 1,037 1,051 1,030 1,032 43,000
2011/05/09 1,027 1,059 1,010 1,049 59,400
2011/05/06 1,035 1,040 1,000 1,027 82,600
2011/05/02 1,083 1,086 1,049 1,065 62,100
2011/04/28 1,060 1,085 1,032 1,083 55,500
2011/04/27 1,084 1,084 1,051 1,060 43,100
2011/04/26 1,120 1,120 1,023 1,067 117,000
2011/04/25 1,115 1,144 1,102 1,124 63,000
2011/04/22 1,079 1,117 1,052 1,100 106,500
2011/04/21 1,100 1,169 1,048 1,062 211,000
2011/04/20 1,002 1,072 999 1,048 197,700
2011/04/19 988 1,010 982 1,007 49,300
2011/04/18 1,007 1,028 990 1,004 113,500
2011/04/15 1,030 1,049 1,020 1,049 60,300
2011/04/14 995 1,030 991 1,030 49,900
2011/04/13 985 1,007 969 1,007 68,700
2011/04/12 1,001 1,020 980 992 140,100
2011/04/11 945 992 938 992 100,200
2011/04/08 903 940 877 930 121,100
2011/04/07 880 950 880 910 166,900
2011/04/06 850 880 838 880 73,600
2011/04/05 876 876 845 852 96,200
2011/04/04 931 949 875 877 132,100
2011/04/01 900 929 898 920 128,100
2011/03/31 904 908 875 883 105,500
2011/03/30 851 912 816 890 177,000
2011/03/29 777 863 771 844 221,100
2011/03/28 850 855 801 804 246,400
2011/03/25 962 976 900 900 151,100
2011/03/24 1,000 1,001 960 960 105,700
2011/03/23 1,010 1,018 966 992 234,900
2011/03/22 1,038 1,056 1,005 1,005 364,100
2011/03/18 803 948 803 948 361,500
2011/03/17 690 815 687 798 426,300
2011/03/16 760 800 680 716 866,500
2011/03/15 830 830 830 830 57,800
2011/03/14 1,130 1,130 1,130 1,130 43,400
2011/03/11 1,432 1,438 1,415 1,430 52,400
2011/03/10 1,470 1,470 1,440 1,448 37,500
2011/03/09 1,497 1,500 1,461 1,465 35,000
2011/03/08 1,491 1,505 1,487 1,490 38,900
2011/03/07 1,540 1,540 1,499 1,516 69,900
2011/03/04 1,556 1,574 1,522 1,546 46,200
2011/03/03 1,535 1,565 1,531 1,531 34,400
2011/03/02 1,526 1,578 1,526 1,540 49,000
2011/03/01 1,544 1,599 1,544 1,595 116,900
2011/02/28 1,521 1,521 1,484 1,501 43,000
2011/02/25 1,475 1,500 1,472 1,500 45,300
2011/02/24 1,505 1,505 1,451 1,475 122,700
2011/02/23 1,525 1,560 1,521 1,523 90,200
2011/02/22 1,589 1,589 1,535 1,543 140,400
2011/02/21 1,560 1,603 1,560 1,595 125,900
2011/02/18 1,562 1,580 1,557 1,557 140,800
2011/02/17 1,594 1,609 1,557 1,565 196,900
2011/02/16 1,575 1,643 1,554 1,593 176,600
2011/02/15 1,575 1,600 1,571 1,588 183,300
2011/02/14 1,571 1,579 1,550 1,555 172,100
2011/02/10 1,591 1,600 1,554 1,568 223,900
2011/02/09 1,699 1,715 1,560 1,591 529,800
2011/02/08 1,877 1,884 1,847 1,854 105,200
2011/02/07 1,890 1,890 1,847 1,858 137,400
2011/02/04 1,786 1,810 1,786 1,807 16,900
2011/02/03 1,811 1,811 1,783 1,788 17,700
2011/02/02 1,760 1,819 1,757 1,801 56,900
2011/02/01 1,732 1,755 1,715 1,742 25,800
2011/01/31 1,740 1,755 1,736 1,737 29,100
2011/01/28 1,760 1,799 1,717 1,778 71,000
2011/01/27 1,801 1,801 1,752 1,765 40,200
2011/01/26 1,842 1,842 1,790 1,800 55,400
2011/01/25 1,838 1,840 1,803 1,838 52,200
2011/01/24 1,868 1,868 1,814 1,814 59,100
2011/01/21 1,870 1,899 1,813 1,828 98,400
2011/01/20 1,875 1,886 1,847 1,868 56,900
2011/01/19 1,841 1,874 1,841 1,870 60,000
2011/01/18 1,880 1,883 1,841 1,869 53,000
2011/01/17 1,900 1,902 1,873 1,881 94,400
2011/01/14 1,825 1,872 1,820 1,871 119,500
2011/01/13 1,760 1,825 1,759 1,800 130,300
2011/01/12 1,845 1,850 1,733 1,760 188,000
2011/01/11 1,860 1,860 1,814 1,844 64,700
2011/01/07 1,870 1,874 1,860 1,860 36,700
2011/01/06 1,903 1,907 1,865 1,876 62,900
2011/01/05 1,928 1,937 1,900 1,903 28,600
2011/01/04 1,951 1,965 1,919 1,928 69,000

このページの先頭へ