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
2018/12/28 1,711 1,798 1,705 1,769 670,300
2018/12/27 1,760 1,771 1,715 1,740 692,200
2018/12/26 1,587 1,682 1,587 1,638 797,200
2018/12/25 1,580 1,675 1,520 1,567 1,122,700
2018/12/21 1,723 1,790 1,674 1,761 814,400
2018/12/20 1,899 1,926 1,722 1,753 1,130,900
2018/12/19 1,930 2,010 1,895 1,955 933,500
2018/12/18 1,860 1,929 1,836 1,915 890,500
2018/12/17 1,853 1,942 1,794 1,927 876,200
2018/12/14 1,918 1,963 1,846 1,854 969,800
2018/12/13 1,863 1,895 1,816 1,880 818,000
2018/12/12 1,718 1,837 1,710 1,826 993,600
2018/12/11 1,732 1,781 1,663 1,692 889,500
2018/12/10 1,740 1,775 1,641 1,692 1,315,300
2018/12/07 1,874 1,889 1,774 1,782 858,100
2018/12/06 1,950 1,960 1,806 1,836 1,295,100
2018/12/05 1,889 2,011 1,889 1,989 1,025,300
2018/12/04 2,040 2,045 1,933 1,947 994,600
2018/12/03 2,070 2,085 2,031 2,035 1,077,500
2018/11/30 1,960 2,041 1,922 2,032 2,102,100
2018/11/29 2,069 2,069 1,883 1,943 3,009,700
2018/11/28 1,808 1,989 1,796 1,979 2,449,000
2018/11/27 1,837 1,851 1,757 1,779 803,600
2018/11/26 1,841 1,859 1,792 1,804 796,200
2018/11/22 1,793 1,856 1,749 1,854 1,201,600
2018/11/21 1,727 1,815 1,718 1,783 1,821,700
2018/11/20 1,914 1,914 1,795 1,815 1,842,900
2018/11/19 1,965 1,985 1,909 1,959 1,239,100
2018/11/16 2,028 2,075 1,934 1,952 2,194,700
2018/11/15 1,950 2,065 1,925 1,988 2,497,200
2018/11/14 2,010 2,035 1,902 1,970 2,921,900
2018/11/13 2,145 2,170 1,920 1,985 4,418,000
2018/11/12 2,545 2,555 2,395 2,395 1,538,400
2018/11/09 2,960 2,967 2,855 2,895 428,900
2018/11/08 2,990 3,015 2,915 2,961 279,900
2018/11/07 2,768 2,930 2,747 2,877 469,800
2018/11/06 2,750 2,783 2,705 2,766 316,100
2018/11/05 2,907 2,924 2,741 2,741 464,000
2018/11/02 2,932 2,985 2,854 2,968 358,000
2018/11/01 2,813 2,938 2,798 2,899 372,400
2018/10/31 2,799 2,855 2,751 2,818 333,300
2018/10/30 2,499 2,762 2,499 2,704 703,400
2018/10/29 2,725 2,753 2,571 2,571 410,600
2018/10/26 2,900 2,913 2,681 2,715 672,000
2018/10/25 2,885 2,929 2,828 2,835 538,200
2018/10/24 3,160 3,170 2,990 3,010 342,400
2018/10/23 3,210 3,245 3,110 3,125 281,300
2018/10/22 3,270 3,275 3,135 3,190 315,200
2018/10/19 3,265 3,310 3,195 3,275 461,400
2018/10/18 3,510 3,510 3,315 3,325 435,900
2018/10/17 3,485 3,560 3,475 3,510 494,900
2018/10/16 3,380 3,470 3,315 3,410 572,600
2018/10/15 3,230 3,420 3,180 3,345 830,200
2018/10/12 3,000 3,220 2,998 3,220 763,100
2018/10/11 2,860 2,981 2,852 2,972 550,100
2018/10/10 3,030 3,140 2,966 3,030 340,400
2018/10/09 2,938 3,030 2,901 2,996 235,900
2018/10/05 3,005 3,090 2,975 2,987 548,600
2018/10/04 3,130 3,260 3,065 3,130 586,500
2018/10/03 3,245 3,265 3,045 3,060 514,200
2018/10/02 3,290 3,335 3,190 3,275 530,000
2018/10/01 3,140 3,275 3,080 3,245 427,100
2018/09/28 2,969 3,150 2,969 3,130 575,000
2018/09/27 3,350 3,350 2,917 2,940 1,625,800
2018/09/26 3,135 3,390 3,125 3,325 576,700
2018/09/25 3,100 3,130 3,050 3,125 221,800
2018/09/21 3,170 3,220 3,120 3,120 271,600
2018/09/20 3,230 3,290 3,165 3,195 236,200
2018/09/19 3,180 3,225 3,110 3,200 277,700
2018/09/18 3,150 3,160 3,040 3,135 293,200
2018/09/14 3,140 3,195 3,040 3,185 307,200
2018/09/13 2,990 3,160 2,972 3,060 359,400
2018/09/12 3,070 3,110 2,934 2,969 265,800
2018/09/11 3,070 3,070 2,959 3,025 246,000
2018/09/10 3,075 3,130 2,989 3,055 215,100
2018/09/07 3,090 3,130 2,929 3,075 402,700
2018/09/06 3,015 3,135 3,015 3,105 204,800
2018/09/05 3,130 3,225 3,035 3,085 464,600
2018/09/04 3,120 3,275 3,110 3,160 538,600
2018/09/03 3,120 3,160 3,050 3,095 324,700
2018/08/31 3,010 3,120 2,995 3,095 335,700
2018/08/30 3,000 3,120 2,990 3,080 584,500
2018/08/29 2,920 3,025 2,915 2,978 621,300
2018/08/28 2,920 2,954 2,875 2,929 583,900
2018/08/27 2,750 2,956 2,746 2,924 1,247,000
2018/08/24 2,607 2,681 2,571 2,681 548,300
2018/08/23 2,524 2,694 2,524 2,598 1,238,200
2018/08/22 2,350 2,594 2,304 2,530 1,709,700
2018/08/21 2,206 2,221 2,094 2,213 679,900
2018/08/20 2,316 2,336 2,209 2,211 494,000
2018/08/17 2,500 2,520 2,309 2,330 693,600
2018/08/16 2,470 2,561 2,457 2,494 240,000
2018/08/15 2,626 2,640 2,445 2,529 800,900
2018/08/14 2,640 2,709 2,613 2,654 752,400
2018/08/13 2,505 2,649 2,473 2,649 1,958,300
2018/08/10 2,351 2,363 2,207 2,255 431,200
2018/08/09 2,335 2,373 2,317 2,351 134,100
2018/08/08 2,340 2,357 2,316 2,339 139,800
2018/08/07 2,231 2,341 2,231 2,340 167,600
2018/08/06 2,299 2,311 2,201 2,249 270,200
2018/08/03 2,390 2,390 2,315 2,319 138,700
2018/08/02 2,386 2,406 2,354 2,371 159,700
2018/08/01 2,343 2,382 2,312 2,366 203,600
2018/07/31 2,300 2,350 2,291 2,321 127,700
2018/07/30 2,349 2,364 2,297 2,301 136,800
2018/07/27 2,304 2,367 2,296 2,349 183,200
2018/07/26 2,235 2,322 2,224 2,304 229,700
2018/07/25 2,146 2,270 2,115 2,236 409,600
2018/07/24 2,132 2,144 2,067 2,116 127,800
2018/07/23 2,150 2,150 2,066 2,105 351,400
2018/07/20 2,240 2,262 2,161 2,174 198,000
2018/07/19 2,180 2,297 2,179 2,253 388,000
2018/07/18 2,172 2,178 2,093 2,149 162,300
2018/07/17 2,118 2,152 2,070 2,143 279,400
2018/07/13 2,180 2,213 2,120 2,143 181,700
2018/07/12 2,183 2,188 2,113 2,155 198,500
2018/07/11 2,191 2,205 2,135 2,175 194,900
2018/07/10 2,206 2,239 2,166 2,228 234,600
2018/07/09 2,183 2,194 2,118 2,183 239,600
2018/07/06 2,130 2,175 2,105 2,160 255,600
2018/07/05 2,119 2,180 2,081 2,086 245,000
2018/07/04 2,196 2,199 2,094 2,119 303,300
2018/07/03 2,275 2,306 2,190 2,218 246,100
2018/07/02 2,281 2,377 2,268 2,272 356,400
2018/06/29 2,309 2,336 2,264 2,281 223,900
2018/06/28 2,323 2,362 2,288 2,347 263,100
2018/06/27 2,271 2,364 2,258 2,313 242,500
2018/06/26 2,270 2,315 2,177 2,273 329,300
2018/06/25 2,356 2,438 2,304 2,317 394,600
2018/06/22 2,311 2,340 2,270 2,338 197,700
2018/06/21 2,297 2,366 2,275 2,343 255,800
2018/06/20 2,220 2,300 2,149 2,269 412,100
2018/06/19 2,325 2,358 2,245 2,248 295,900
2018/06/18 2,421 2,424 2,308 2,313 276,400
2018/06/15 2,370 2,496 2,370 2,443 376,400
2018/06/14 2,350 2,408 2,349 2,365 167,500
2018/06/13 2,393 2,411 2,331 2,361 195,800
2018/06/12 2,399 2,419 2,350 2,399 196,300
2018/06/11 2,457 2,470 2,387 2,394 294,600
2018/06/08 2,446 2,481 2,421 2,452 304,900
2018/06/07 2,440 2,483 2,411 2,433 497,400
2018/06/06 2,436 2,470 2,408 2,449 579,200
2018/06/05 2,384 2,440 2,334 2,395 576,400
2018/06/04 2,313 2,384 2,294 2,362 549,800
2018/06/01 2,219 2,303 2,202 2,292 619,200
2018/05/31 2,100 2,233 2,100 2,225 458,100
2018/05/30 2,077 2,115 2,057 2,086 245,800
2018/05/29 2,114 2,170 2,091 2,142 316,800
2018/05/28 2,100 2,162 2,096 2,123 239,300
2018/05/25 2,130 2,171 2,081 2,082 284,300
2018/05/24 2,180 2,181 2,128 2,162 270,500
2018/05/23 2,180 2,212 2,160 2,173 267,500
2018/05/22 2,250 2,274 2,180 2,205 301,000
2018/05/21 2,245 2,293 2,245 2,252 390,200
2018/05/18 2,280 2,320 2,201 2,245 419,500
2018/05/17 2,225 2,280 2,215 2,253 286,200
2018/05/16 2,281 2,281 2,204 2,225 404,400
2018/05/15 2,165 2,297 2,157 2,280 1,102,200
2018/05/14 2,099 2,170 2,094 2,170 1,331,800
2018/05/11 1,921 2,005 1,910 1,942 529,600
2018/05/10 1,890 1,931 1,883 1,919 240,600
2018/05/09 1,911 1,970 1,851 1,903 422,600
2018/05/08 1,870 1,928 1,853 1,914 257,200
2018/05/07 1,895 1,921 1,856 1,869 282,600
2018/05/02 1,850 1,916 1,850 1,893 359,400
2018/05/01 1,875 1,900 1,847 1,868 234,700
2018/04/27 1,894 1,914 1,861 1,876 158,600
2018/04/26 1,949 1,971 1,870 1,870 302,300
2018/04/25 1,897 1,942 1,888 1,923 284,300
2018/04/24 1,873 1,948 1,842 1,930 496,400
2018/04/23 1,795 1,886 1,785 1,866 388,100
2018/04/20 1,809 1,816 1,730 1,805 579,300
2018/04/19 1,772 1,854 1,766 1,833 501,300
2018/04/18 1,688 1,768 1,688 1,752 188,800
2018/04/17 1,730 1,766 1,677 1,714 256,200
2018/04/16 1,790 1,804 1,726 1,731 326,600
2018/04/13 1,723 1,797 1,707 1,797 570,800
2018/04/12 1,744 1,759 1,691 1,691 355,600
2018/04/11 1,755 1,795 1,749 1,752 256,800
2018/04/10 1,765 1,780 1,694 1,775 446,200
2018/04/09 1,707 1,771 1,707 1,768 163,400
2018/04/06 1,750 1,785 1,714 1,747 207,800
2018/04/05 1,804 1,804 1,691 1,748 420,000
2018/04/04 1,822 1,836 1,733 1,735 412,700
2018/04/03 1,800 1,833 1,792 1,795 313,200
2018/04/02 1,823 1,890 1,818 1,862 293,400
2018/03/30 1,793 1,850 1,779 1,824 375,800
2018/03/29 1,773 1,793 1,728 1,749 318,900
2018/03/28 1,739 1,796 1,735 1,746 526,100
2018/03/27 1,867 1,920 1,792 1,829 819,500
2018/03/26 1,800 1,820 1,739 1,813 507,500
2018/03/23 1,911 1,956 1,848 1,867 583,200
2018/03/22 2,011 2,074 2,011 2,034 185,400
2018/03/20 2,050 2,085 2,016 2,034 388,000
2018/03/19 2,060 2,109 2,040 2,093 348,600
2018/03/16 2,174 2,186 2,073 2,081 606,500
2018/03/15 2,155 2,199 2,143 2,193 476,400
2018/03/14 2,140 2,184 2,126 2,175 434,900
2018/03/13 2,132 2,186 2,104 2,171 554,200
2018/03/12 2,132 2,153 2,113 2,152 682,300
2018/03/09 2,080 2,107 2,032 2,092 722,700
2018/03/08 1,953 2,093 1,940 2,074 1,171,600
2018/03/07 1,940 1,987 1,910 1,921 529,000
2018/03/06 1,897 1,978 1,891 1,962 578,100
2018/03/05 1,960 2,019 1,828 1,835 764,700
2018/03/02 1,946 1,991 1,916 1,971 557,300
2018/03/01 1,921 2,017 1,921 2,005 812,800
2018/02/28 1,900 1,964 1,898 1,952 431,100
2018/02/27 1,930 1,956 1,892 1,910 537,700
2018/02/26 1,941 1,991 1,883 1,904 982,500
2018/02/23 1,832 1,924 1,798 1,922 955,600
2018/02/22 1,695 1,849 1,688 1,834 1,016,700
2018/02/21 1,715 1,732 1,677 1,706 284,500
2018/02/20 1,740 1,766 1,695 1,696 443,200
2018/02/19 1,750 1,792 1,690 1,756 731,200
2018/02/16 1,599 1,680 1,596 1,673 558,000
2018/02/15 1,527 1,632 1,509 1,590 516,000
2018/02/14 1,527 1,578 1,483 1,519 666,200
2018/02/13 1,730 1,755 1,475 1,512 1,303,100
2018/02/09 1,581 1,750 1,580 1,684 767,200
2018/02/08 1,651 1,711 1,650 1,689 390,900
2018/02/07 1,790 1,798 1,650 1,660 755,200
2018/02/06 1,607 1,755 1,601 1,682 1,296,900
2018/02/05 1,900 1,907 1,781 1,807 1,471,100
2018/02/02 2,010 2,056 2,010 2,048 251,800
2018/02/01 2,057 2,073 1,987 2,036 473,500
2018/01/31 2,010 2,084 2,001 2,050 321,500
2018/01/30 2,104 2,124 2,024 2,046 627,200
2018/01/29 2,121 2,156 2,085 2,137 400,600
2018/01/26 2,102 2,113 2,071 2,112 270,600
2018/01/25 2,101 2,114 2,076 2,078 466,800
2018/01/24 2,150 2,173 2,104 2,122 588,000
2018/01/23 2,160 2,163 2,126 2,149 346,100
2018/01/22 2,113 2,160 2,084 2,143 689,700
2018/01/19 2,069 2,107 2,059 2,105 385,300
2018/01/18 2,101 2,126 2,048 2,048 601,500
2018/01/17 2,140 2,143 2,056 2,069 856,700
2018/01/16 2,142 2,162 2,100 2,160 363,100
2018/01/15 2,135 2,198 2,119 2,126 504,400
2018/01/12 2,141 2,152 2,110 2,118 473,600
2018/01/11 2,150 2,186 2,125 2,139 346,300
2018/01/10 2,192 2,192 2,106 2,157 707,500
2018/01/09 2,250 2,268 2,164 2,192 681,400
2018/01/05 2,150 2,243 2,140 2,224 680,200
2018/01/04 2,181 2,206 2,100 2,140 423,700

このページの先頭へ