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
2017/12/29 2,106 2,169 2,090 2,138 488,000
2017/12/28 2,121 2,127 2,049 2,104 538,700
2017/12/27 2,030 2,113 2,011 2,113 468,200
2017/12/26 2,120 2,144 2,020 2,041 850,400
2017/12/25 2,065 2,155 2,062 2,123 514,100
2017/12/22 2,060 2,097 2,033 2,071 442,200
2017/12/21 2,115 2,125 2,073 2,078 251,100
2017/12/20 2,077 2,106 2,037 2,103 577,800
2017/12/19 2,144 2,167 2,096 2,106 355,900
2017/12/18 2,148 2,148 2,103 2,143 311,400
2017/12/15 2,170 2,170 2,093 2,115 349,800
2017/12/14 2,101 2,195 2,100 2,163 290,900
2017/12/13 2,197 2,212 2,125 2,147 541,400
2017/12/12 2,220 2,295 2,190 2,212 797,600
2017/12/11 2,236 2,236 2,133 2,205 582,200
2017/12/08 2,155 2,228 2,132 2,193 883,100
2017/12/07 2,162 2,198 2,100 2,194 724,800
2017/12/06 2,160 2,196 2,112 2,150 597,400
2017/12/05 2,203 2,236 2,137 2,192 567,600
2017/12/04 2,312 2,347 2,255 2,258 392,600
2017/12/01 2,455 2,458 2,308 2,312 498,700
2017/11/30 2,345 2,386 2,282 2,355 684,500
2017/11/29 2,460 2,475 2,392 2,415 580,000
2017/11/28 2,635 2,635 2,457 2,471 747,300
2017/11/27 2,618 2,691 2,600 2,625 478,500
2017/11/24 2,561 2,640 2,550 2,598 333,500
2017/11/22 2,612 2,648 2,575 2,590 350,100
2017/11/21 2,610 2,644 2,544 2,562 355,900
2017/11/20 2,660 2,706 2,583 2,587 547,300
2017/11/17 2,675 2,735 2,620 2,690 938,400
2017/11/16 2,478 2,652 2,431 2,649 881,900
2017/11/15 2,594 2,668 2,452 2,521 1,158,900
2017/11/14 2,405 2,576 2,387 2,546 1,739,800
2017/11/13 2,259 2,500 2,220 2,443 3,060,200
2017/11/10 1,970 2,050 1,970 2,028 394,900
2017/11/09 2,111 2,115 1,988 2,017 681,600
2017/11/08 2,158 2,163 2,072 2,098 317,500
2017/11/07 2,141 2,183 2,118 2,158 313,700
2017/11/06 2,185 2,215 2,137 2,141 429,100
2017/11/02 2,077 2,188 2,073 2,178 696,200
2017/11/01 2,053 2,066 2,007 2,048 382,000
2017/10/31 2,089 2,127 2,064 2,070 278,500
2017/10/30 2,080 2,089 2,032 2,077 232,500
2017/10/27 2,020 2,089 1,997 2,074 300,000
2017/10/26 1,971 2,029 1,953 2,023 215,600
2017/10/25 2,003 2,010 1,955 1,960 240,700
2017/10/24 2,041 2,041 1,960 1,989 346,100
2017/10/23 1,975 2,054 1,953 2,037 269,500
2017/10/20 1,945 1,994 1,936 1,952 199,500
2017/10/19 1,910 1,970 1,907 1,965 300,400
2017/10/18 2,000 2,000 1,891 1,905 623,800
2017/10/17 1,977 2,011 1,959 1,994 288,500
2017/10/16 2,024 2,024 1,972 1,978 253,900
2017/10/13 2,039 2,040 1,996 2,014 242,900
2017/10/12 1,970 2,061 1,970 2,039 453,000
2017/10/11 2,013 2,025 1,975 1,975 362,300
2017/10/10 2,029 2,042 1,971 2,031 356,400
2017/10/06 2,030 2,054 2,010 2,021 310,600
2017/10/05 2,053 2,093 2,010 2,016 306,000
2017/10/04 2,160 2,174 2,056 2,060 545,800
2017/10/03 2,160 2,182 2,108 2,154 460,800
2017/10/02 2,103 2,160 2,065 2,140 393,200
2017/09/29 2,154 2,170 2,069 2,107 546,900
2017/09/28 2,087 2,170 2,061 2,148 801,900
2017/09/27 2,070 2,094 2,026 2,069 558,600
2017/09/26 2,056 2,069 1,950 1,990 875,900
2017/09/25 2,150 2,187 2,096 2,113 402,800
2017/09/22 2,124 2,151 2,040 2,113 639,800
2017/09/21 2,238 2,247 2,104 2,152 538,100
2017/09/20 2,245 2,390 2,182 2,194 764,600
2017/09/19 2,310 2,330 2,222 2,245 715,400
2017/09/15 2,224 2,288 2,193 2,269 631,500
2017/09/14 2,148 2,240 2,125 2,210 716,800
2017/09/13 2,125 2,230 2,100 2,148 1,059,400
2017/09/12 2,064 2,085 2,015 2,084 521,500
2017/09/11 2,026 2,075 2,007 2,052 397,400
2017/09/08 1,961 1,998 1,935 1,970 283,000
2017/09/07 1,998 2,065 1,929 1,955 521,500
2017/09/06 1,870 2,120 1,869 1,998 876,100
2017/09/05 2,088 2,097 1,881 1,950 1,084,500
2017/09/04 2,057 2,114 2,015 2,083 578,000
2017/09/01 2,040 2,085 1,999 2,078 583,300
2017/08/31 2,050 2,107 2,012 2,064 920,100
2017/08/30 2,022 2,049 1,902 2,021 1,427,400
2017/08/29 1,797 1,991 1,797 1,982 1,347,400
2017/08/28 1,825 1,873 1,788 1,825 803,900
2017/08/25 1,716 1,826 1,687 1,826 1,725,200
2017/08/24 1,550 1,748 1,545 1,707 2,005,700
2017/08/23 1,521 1,537 1,494 1,519 238,600
2017/08/22 1,497 1,532 1,478 1,478 307,500
2017/08/21 1,550 1,562 1,487 1,499 368,500
2017/08/18 1,540 1,596 1,540 1,543 609,100
2017/08/17 1,510 1,592 1,502 1,580 589,200
2017/08/16 1,573 1,587 1,469 1,490 664,000
2017/08/15 1,487 1,561 1,487 1,555 300,500
2017/08/14 1,337 1,470 1,337 1,460 615,900
2017/08/10 1,502 1,546 1,476 1,487 515,800
2017/08/09 1,579 1,588 1,511 1,532 471,100
2017/08/08 1,605 1,637 1,582 1,592 291,600
2017/08/07 1,629 1,629 1,533 1,586 233,600
2017/08/04 1,580 1,631 1,573 1,595 217,300
2017/08/03 1,631 1,645 1,590 1,604 328,100
2017/08/02 1,531 1,675 1,530 1,649 539,000
2017/08/01 1,680 1,681 1,494 1,531 1,010,600
2017/07/31 1,628 1,673 1,617 1,661 234,500
2017/07/28 1,668 1,684 1,620 1,649 549,500
2017/07/27 1,744 1,744 1,680 1,688 367,300
2017/07/26 1,720 1,746 1,608 1,730 671,900
2017/07/25 1,650 1,732 1,647 1,710 832,200
2017/07/24 1,550 1,646 1,550 1,634 639,900
2017/07/21 1,520 1,590 1,510 1,576 585,200
2017/07/20 1,512 1,533 1,498 1,503 157,800
2017/07/19 1,490 1,518 1,480 1,502 166,600
2017/07/18 1,525 1,530 1,490 1,498 295,500
2017/07/14 1,549 1,585 1,493 1,501 680,200
2017/07/13 1,488 1,545 1,477 1,535 759,000
2017/07/12 1,491 1,509 1,448 1,467 289,200
2017/07/11 1,495 1,517 1,478 1,496 269,200
2017/07/10 1,499 1,518 1,467 1,471 349,700
2017/07/07 1,449 1,510 1,444 1,481 293,500
2017/07/06 1,477 1,538 1,461 1,464 576,000
2017/07/05 1,411 1,475 1,398 1,472 404,100
2017/07/04 1,460 1,470 1,390 1,397 418,400
2017/07/03 1,491 1,493 1,437 1,460 330,100
2017/06/30 1,371 1,437 1,370 1,431 383,400
2017/06/29 1,489 1,502 1,422 1,431 479,000
2017/06/28 1,540 1,549 1,441 1,453 814,800
2017/06/27 1,530 1,538 1,483 1,500 665,100
2017/06/26 1,430 1,546 1,426 1,541 972,200
2017/06/23 1,403 1,458 1,396 1,433 942,600
2017/06/22 1,334 1,387 1,334 1,384 383,000
2017/06/21 1,312 1,355 1,311 1,337 351,600
2017/06/20 1,315 1,350 1,296 1,335 529,700
2017/06/19 1,216 1,309 1,216 1,277 562,500
2017/06/16 1,288 1,316 1,210 1,241 874,200
2017/06/15 1,300 1,315 1,275 1,300 497,300
2017/06/14 1,373 1,379 1,305 1,318 367,300
2017/06/13 1,300 1,372 1,291 1,351 434,500
2017/06/12 1,402 1,410 1,315 1,325 1,021,900
2017/06/09 1,398 1,449 1,381 1,431 803,700
2017/06/08 1,411 1,417 1,366 1,380 392,300
2017/06/07 1,393 1,420 1,372 1,405 508,100
2017/06/06 1,440 1,444 1,386 1,390 590,900
2017/06/05 1,391 1,439 1,360 1,411 632,800
2017/06/02 1,390 1,462 1,387 1,411 1,286,800
2017/06/01 1,374 1,391 1,340 1,369 818,300
2017/05/31 1,314 1,374 1,303 1,345 911,300
2017/05/30 1,338 1,346 1,288 1,292 505,900
2017/05/29 1,320 1,358 1,293 1,318 908,400
2017/05/26 1,239 1,344 1,235 1,325 1,646,400
2017/05/25 1,216 1,225 1,185 1,212 688,500
2017/05/24 1,236 1,243 1,210 1,237 707,300
2017/05/23 1,180 1,234 1,180 1,225 1,106,100
2017/05/22 1,163 1,219 1,148 1,189 1,466,700
2017/05/19 1,105 1,160 1,072 1,142 1,251,600
2017/05/18 1,080 1,146 1,038 1,059 1,656,100
2017/05/17 1,061 1,128 1,049 1,127 1,276,300
2017/05/16 1,035 1,142 1,032 1,079 3,233,900
2017/05/15 1,046 1,046 1,025 1,046 1,218,600
2017/05/12 900 907 885 896 400,100
2017/05/11 925 947 900 914 412,900
2017/05/10 920 939 915 929 408,200
2017/05/09 926 930 886 924 608,100
2017/05/08 950 950 906 936 750,200
2017/05/02 884 940 882 923 1,171,900
2017/05/01 855 887 855 882 415,400
2017/04/28 825 865 821 862 492,200
2017/04/27 825 836 818 820 345,800
2017/04/26 801 828 795 824 487,500
2017/04/25 767 795 758 786 408,000
2017/04/24 791 796 764 767 346,600
2017/04/21 762 794 758 777 403,200
2017/04/20 765 777 756 758 298,500
2017/04/19 768 780 756 765 409,700
2017/04/18 770 784 761 783 273,700
2017/04/17 749 761 732 750 232,200
2017/04/14 750 793 747 753 468,900
2017/04/13 708 769 698 751 646,200
2017/04/12 752 753 721 730 665,300
2017/04/11 814 816 776 780 378,600
2017/04/10 820 840 813 817 145,400
2017/04/07 808 835 797 829 329,300
2017/04/06 816 822 793 803 312,400
2017/04/05 833 844 802 826 256,500
2017/04/04 850 853 802 814 424,800
2017/04/03 870 893 850 859 437,200
2017/03/31 863 888 860 877 329,600
2017/03/30 866 880 859 863 295,600
2017/03/29 828 866 817 861 353,800
2017/03/28 797 829 797 813 154,800
2017/03/27 815 816 790 800 198,500
2017/03/24 815 829 805 818 170,900
2017/03/23 810 829 808 815 173,500
2017/03/22 805 822 802 803 274,900
2017/03/21 851 855 834 834 177,700
2017/03/17 860 863 842 854 137,500
2017/03/16 834 859 829 854 230,800
2017/03/15 843 879 833 841 305,400
2017/03/14 821 865 820 854 422,900
2017/03/13 866 875 836 838 404,400
2017/03/10 889 896 867 872 316,100
2017/03/09 892 903 867 889 539,700
2017/03/08 891 907 873 885 661,200
2017/03/07 899 912 865 871 645,400
2017/03/06 876 909 863 900 764,500
2017/03/03 859 883 837 879 980,000
2017/03/02 820 854 814 850 1,001,800
2017/03/01 813 815 785 801 239,100
2017/02/28 797 833 791 815 576,300
2017/02/27 802 806 772 794 388,400
2017/02/24 806 828 798 812 278,000
2017/02/23 822 849 793 811 789,200
2017/02/22 782 830 764 825 512,600
2017/02/21 784 784 763 780 228,100
2017/02/20 773 791 762 777 342,100
2017/02/17 712 780 711 770 731,200
2017/02/16 762 766 727 727 491,400
2017/02/15 725 765 710 756 891,100
2017/02/14 725 749 704 717 871,000
2017/02/13 769 779 694 728 3,596,000
2017/02/10 856 856 810 844 441,500
2017/02/09 843 862 826 853 494,400
2017/02/08 809 857 806 850 587,300
2017/02/07 815 816 793 803 260,500
2017/02/06 769 820 768 820 336,600
2017/02/03 777 793 755 762 305,900
2017/02/02 795 813 772 775 311,600
2017/02/01 780 801 775 789 273,900
2017/01/31 793 805 784 784 335,500
2017/01/30 805 825 799 808 327,200
2017/01/27 845 845 798 815 514,700
2017/01/26 860 860 821 846 412,600
2017/01/25 827 872 827 849 950,700
2017/01/24 767 839 758 829 846,600
2017/01/23 765 786 765 772 391,700
2017/01/20 767 784 759 764 299,700
2017/01/19 790 803 759 764 510,400
2017/01/18 777 799 741 793 953,300
2017/01/17 790 820 775 792 435,600
2017/01/16 823 839 779 782 584,600
2017/01/13 820 828 814 823 328,900
2017/01/12 830 848 808 826 389,200
2017/01/11 823 855 823 838 388,800
2017/01/10 870 870 829 837 633,900
2017/01/06 860 887 834 872 985,300
2017/01/05 903 908 876 877 570,800
2017/01/04 905 916 881 913 581,600

このページの先頭へ