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
2019/12/30 2,422 2,473 2,402 2,462 218,600
2019/12/27 2,399 2,445 2,364 2,439 200,200
2019/12/26 2,340 2,391 2,333 2,389 199,200
2019/12/25 2,349 2,365 2,312 2,340 129,200
2019/12/24 2,319 2,368 2,293 2,364 180,700
2019/12/23 2,391 2,394 2,337 2,351 109,300
2019/12/20 2,342 2,382 2,326 2,382 115,700
2019/12/19 2,381 2,383 2,341 2,364 146,700
2019/12/18 2,389 2,408 2,360 2,396 197,000
2019/12/17 2,439 2,458 2,401 2,412 215,100
2019/12/16 2,398 2,446 2,388 2,407 430,800
2019/12/13 2,370 2,409 2,351 2,365 435,100
2019/12/12 2,302 2,366 2,275 2,300 279,500
2019/12/11 2,333 2,333 2,295 2,305 263,000
2019/12/10 2,371 2,371 2,305 2,342 311,800
2019/12/09 2,389 2,413 2,315 2,375 360,000
2019/12/06 2,354 2,362 2,329 2,350 242,600
2019/12/05 2,365 2,390 2,316 2,350 250,100
2019/12/04 2,300 2,363 2,300 2,359 389,700
2019/12/03 2,247 2,336 2,220 2,336 457,100
2019/12/02 2,280 2,314 2,253 2,287 427,600
2019/11/29 2,232 2,283 2,171 2,274 797,900
2019/11/28 2,120 2,272 2,120 2,269 1,546,500
2019/11/27 1,922 2,097 1,922 2,096 984,200
2019/11/26 1,851 1,942 1,850 1,918 811,100
2019/11/25 1,777 1,834 1,776 1,815 295,800
2019/11/22 1,717 1,778 1,717 1,751 201,500
2019/11/21 1,710 1,730 1,666 1,704 224,500
2019/11/20 1,718 1,735 1,705 1,709 197,300
2019/11/19 1,751 1,751 1,709 1,711 281,700
2019/11/18 1,740 1,762 1,715 1,741 301,500
2019/11/15 1,770 1,770 1,727 1,748 390,000
2019/11/14 1,834 1,848 1,772 1,776 294,000
2019/11/13 1,883 1,883 1,796 1,831 263,500
2019/11/12 1,830 1,882 1,818 1,880 210,600
2019/11/11 1,944 1,948 1,828 1,829 428,700
2019/11/08 1,869 1,951 1,847 1,944 716,300
2019/11/07 1,765 1,915 1,765 1,845 1,184,700
2019/11/06 1,672 1,719 1,652 1,709 335,300
2019/11/05 1,778 1,781 1,691 1,698 328,200
2019/11/01 1,718 1,752 1,703 1,740 370,900
2019/10/31 1,836 1,856 1,759 1,798 248,800
2019/10/30 1,815 1,849 1,804 1,836 276,100
2019/10/29 1,807 1,840 1,796 1,824 312,100
2019/10/28 1,785 1,800 1,760 1,794 300,100
2019/10/25 1,755 1,785 1,748 1,766 264,900
2019/10/24 1,720 1,759 1,719 1,741 244,700
2019/10/23 1,707 1,707 1,667 1,696 128,900
2019/10/21 1,673 1,720 1,667 1,698 296,200
2019/10/18 1,629 1,683 1,616 1,681 348,100
2019/10/17 1,614 1,630 1,588 1,606 102,100
2019/10/16 1,599 1,669 1,596 1,602 382,600
2019/10/15 1,564 1,600 1,548 1,592 309,500
2019/10/11 1,481 1,558 1,473 1,539 424,800
2019/10/10 1,467 1,474 1,432 1,467 105,700
2019/10/09 1,451 1,477 1,445 1,471 113,800
2019/10/08 1,446 1,490 1,429 1,480 216,700
2019/10/07 1,441 1,471 1,424 1,430 194,500
2019/10/04 1,426 1,442 1,410 1,421 241,400
2019/10/03 1,460 1,472 1,417 1,426 299,400
2019/10/02 1,489 1,501 1,472 1,488 94,000
2019/10/01 1,484 1,526 1,483 1,495 174,500
2019/09/30 1,491 1,494 1,458 1,489 188,500
2019/09/27 1,498 1,525 1,474 1,511 270,300
2019/09/26 1,496 1,516 1,477 1,488 177,400
2019/09/25 1,508 1,508 1,466 1,490 152,300
2019/09/24 1,475 1,520 1,452 1,498 190,600
2019/09/20 1,471 1,509 1,448 1,485 234,300
2019/09/19 1,504 1,524 1,472 1,472 244,100
2019/09/18 1,536 1,554 1,472 1,502 332,900
2019/09/17 1,532 1,568 1,518 1,536 105,600
2019/09/13 1,549 1,576 1,518 1,547 297,400
2019/09/12 1,615 1,619 1,543 1,546 184,800
2019/09/11 1,577 1,631 1,572 1,575 305,400
2019/09/10 1,486 1,563 1,486 1,553 292,900
2019/09/09 1,511 1,511 1,469 1,483 295,300
2019/09/06 1,586 1,592 1,522 1,527 369,700
2019/09/05 1,544 1,622 1,527 1,546 573,600
2019/09/04 1,500 1,542 1,462 1,526 248,000
2019/09/03 1,458 1,517 1,458 1,492 219,100
2019/09/02 1,450 1,482 1,416 1,477 191,200
2019/08/30 1,430 1,476 1,390 1,460 416,100
2019/08/29 1,450 1,464 1,380 1,400 364,600
2019/08/28 1,459 1,465 1,443 1,461 224,300
2019/08/27 1,460 1,472 1,445 1,451 264,500
2019/08/26 1,471 1,512 1,386 1,445 482,700
2019/08/23 1,553 1,575 1,529 1,550 140,400
2019/08/22 1,575 1,600 1,552 1,555 140,500
2019/08/21 1,585 1,585 1,547 1,562 229,400
2019/08/20 1,608 1,639 1,593 1,594 163,300
2019/08/19 1,615 1,633 1,600 1,606 136,400
2019/08/16 1,582 1,614 1,574 1,583 158,600
2019/08/15 1,595 1,636 1,553 1,599 323,100
2019/08/14 1,675 1,725 1,651 1,676 521,300
2019/08/13 1,578 1,642 1,572 1,626 319,500
2019/08/09 1,621 1,674 1,611 1,638 305,000
2019/08/08 1,547 1,639 1,514 1,582 447,500
2019/08/07 1,567 1,620 1,487 1,507 924,700
2019/08/06 1,554 1,571 1,481 1,547 941,700
2019/08/05 1,764 1,765 1,624 1,671 410,800
2019/08/02 1,815 1,835 1,786 1,800 234,400
2019/08/01 1,818 1,873 1,799 1,855 214,200
2019/07/31 1,837 1,894 1,837 1,857 137,200
2019/07/30 1,822 1,884 1,813 1,853 134,800
2019/07/29 1,890 1,898 1,820 1,826 219,600
2019/07/26 1,924 1,924 1,861 1,880 125,900
2019/07/25 1,934 1,948 1,889 1,906 210,000
2019/07/24 1,900 1,925 1,877 1,916 242,900
2019/07/23 1,800 1,938 1,800 1,917 651,400
2019/07/22 1,744 1,809 1,740 1,806 209,400
2019/07/19 1,687 1,773 1,666 1,764 363,400
2019/07/18 1,683 1,715 1,679 1,683 253,200
2019/07/17 1,710 1,720 1,672 1,700 197,200
2019/07/16 1,677 1,743 1,677 1,731 235,700
2019/07/12 1,706 1,723 1,678 1,717 200,700
2019/07/11 1,702 1,736 1,669 1,722 209,900
2019/07/10 1,696 1,704 1,671 1,702 131,400
2019/07/09 1,732 1,758 1,697 1,698 128,600
2019/07/08 1,698 1,743 1,681 1,713 141,700
2019/07/05 1,672 1,712 1,650 1,705 303,100
2019/07/04 1,728 1,736 1,671 1,680 333,400
2019/07/03 1,722 1,730 1,671 1,703 514,900
2019/07/02 1,799 1,799 1,718 1,759 502,300
2019/07/01 1,875 1,884 1,806 1,817 826,400
2019/06/28 1,780 1,788 1,719 1,763 456,600
2019/06/27 1,739 1,795 1,737 1,762 342,600
2019/06/26 1,666 1,729 1,640 1,696 228,700
2019/06/25 1,769 1,810 1,691 1,691 307,200
2019/06/24 1,738 1,802 1,736 1,777 255,600
2019/06/21 1,721 1,766 1,710 1,766 426,600
2019/06/20 1,692 1,705 1,648 1,696 461,200
2019/06/19 1,676 1,728 1,633 1,722 737,300
2019/06/18 1,600 1,637 1,546 1,556 328,700
2019/06/17 1,650 1,650 1,591 1,600 317,800
2019/06/14 1,665 1,672 1,627 1,650 298,100
2019/06/13 1,681 1,699 1,601 1,643 662,800
2019/06/12 1,746 1,746 1,657 1,715 577,800
2019/06/11 1,750 1,816 1,735 1,747 393,900
2019/06/10 1,750 1,848 1,744 1,765 818,500
2019/06/07 1,615 1,755 1,608 1,721 1,174,900
2019/06/06 1,678 1,680 1,589 1,620 689,300
2019/06/05 1,642 1,718 1,640 1,678 1,026,600
2019/06/04 1,457 1,582 1,434 1,580 694,600
2019/06/03 1,500 1,532 1,429 1,472 538,800
2019/05/31 1,539 1,618 1,512 1,535 1,265,800
2019/05/30 1,444 1,549 1,444 1,536 1,290,200
2019/05/29 1,398 1,427 1,372 1,414 407,200
2019/05/28 1,350 1,435 1,340 1,428 515,100
2019/05/27 1,367 1,410 1,335 1,338 371,300
2019/05/24 1,350 1,438 1,350 1,384 437,800
2019/05/23 1,396 1,398 1,328 1,395 793,200
2019/05/22 1,418 1,442 1,376 1,419 665,600
2019/05/21 1,386 1,391 1,260 1,388 1,477,900
2019/05/20 1,450 1,454 1,353 1,400 643,500
2019/05/17 1,534 1,562 1,455 1,468 512,600
2019/05/16 1,568 1,653 1,538 1,549 758,400
2019/05/15 1,517 1,594 1,498 1,588 825,700
2019/05/14 1,368 1,652 1,345 1,557 1,563,000
2019/05/13 1,411 1,430 1,391 1,391 1,253,900
2019/05/10 1,750 1,822 1,738 1,791 621,600
2019/05/09 1,850 1,878 1,779 1,787 671,100
2019/05/08 1,975 1,975 1,863 1,878 685,900
2019/05/07 2,102 2,103 2,000 2,011 502,900
2019/04/26 2,163 2,191 2,140 2,162 298,600
2019/04/25 2,199 2,217 2,130 2,195 376,200
2019/04/24 2,262 2,275 2,173 2,209 431,600
2019/04/23 2,300 2,359 2,252 2,275 376,900
2019/04/22 2,364 2,396 2,285 2,299 672,500
2019/04/19 2,269 2,364 2,261 2,336 887,600
2019/04/18 2,198 2,369 2,181 2,269 1,716,200
2019/04/17 2,099 2,187 2,079 2,114 659,400
2019/04/16 2,090 2,138 2,058 2,065 470,300
2019/04/15 2,000 2,089 2,000 2,085 663,200
2019/04/12 1,925 1,981 1,913 1,967 242,900
2019/04/11 1,937 1,959 1,902 1,912 309,200
2019/04/10 1,920 1,964 1,911 1,958 196,600
2019/04/09 1,970 2,009 1,964 1,986 240,800
2019/04/08 1,970 2,026 1,970 1,981 541,100
2019/04/05 1,869 1,960 1,867 1,948 574,700
2019/04/04 1,860 1,899 1,847 1,853 375,400
2019/04/03 1,746 1,875 1,734 1,875 556,700
2019/04/02 1,790 1,814 1,759 1,764 268,400
2019/04/01 1,784 1,803 1,748 1,755 286,700
2019/03/29 1,702 1,747 1,699 1,733 255,200
2019/03/28 1,750 1,759 1,693 1,700 372,600
2019/03/27 1,736 1,790 1,725 1,771 232,100
2019/03/26 1,674 1,751 1,655 1,735 328,400
2019/03/25 1,675 1,690 1,628 1,649 333,100
2019/03/22 1,755 1,809 1,713 1,730 316,200
2019/03/20 1,696 1,730 1,688 1,721 180,300
2019/03/19 1,690 1,701 1,667 1,686 147,600
2019/03/18 1,664 1,685 1,649 1,680 169,200
2019/03/15 1,654 1,682 1,654 1,656 123,100
2019/03/14 1,697 1,697 1,656 1,664 226,900
2019/03/13 1,701 1,716 1,657 1,675 164,000
2019/03/12 1,728 1,746 1,693 1,695 199,700
2019/03/11 1,671 1,703 1,640 1,693 344,200
2019/03/08 1,635 1,680 1,618 1,677 508,600
2019/03/07 1,725 1,730 1,667 1,675 693,700
2019/03/06 1,800 1,811 1,772 1,780 340,300
2019/03/05 1,865 1,868 1,808 1,814 303,800
2019/03/04 1,808 1,885 1,788 1,884 569,400
2019/03/01 1,790 1,828 1,786 1,786 336,500
2019/02/28 1,878 1,878 1,782 1,785 571,500
2019/02/27 1,870 1,888 1,821 1,866 458,700
2019/02/26 1,910 1,924 1,857 1,870 260,400
2019/02/25 1,935 1,935 1,892 1,909 337,200
2019/02/22 1,951 1,960 1,878 1,907 656,100
2019/02/21 2,055 2,055 1,957 1,974 647,800
2019/02/20 2,114 2,140 2,070 2,075 345,300
2019/02/19 2,141 2,150 2,121 2,131 185,800
2019/02/18 2,207 2,235 2,141 2,168 263,700
2019/02/15 2,148 2,160 2,084 2,137 465,700
2019/02/14 2,091 2,186 2,090 2,158 772,700
2019/02/13 1,948 2,043 1,945 2,043 580,600
2019/02/12 2,020 2,100 1,943 1,947 1,052,600
2019/02/08 1,960 1,992 1,909 1,981 544,500
2019/02/07 2,030 2,047 1,988 2,010 430,600
2019/02/06 2,021 2,046 2,014 2,037 384,800
2019/02/05 1,976 2,010 1,965 2,010 394,900
2019/02/04 1,950 1,976 1,938 1,973 216,600
2019/02/01 1,972 1,995 1,942 1,948 216,700
2019/01/31 1,911 1,998 1,909 1,988 468,600
2019/01/30 1,908 1,938 1,876 1,881 321,700
2019/01/29 1,950 1,953 1,874 1,920 382,400
2019/01/28 2,004 2,050 1,948 1,966 517,900
2019/01/25 1,936 2,013 1,933 1,998 721,100
2019/01/24 1,871 1,922 1,871 1,916 344,000
2019/01/23 1,850 1,890 1,823 1,865 272,900
2019/01/22 1,878 1,902 1,837 1,877 289,100
2019/01/21 1,891 1,951 1,869 1,878 598,900
2019/01/18 1,830 1,868 1,820 1,837 389,000
2019/01/17 1,889 1,896 1,835 1,845 290,200
2019/01/16 1,896 1,914 1,830 1,863 442,400
2019/01/15 1,829 1,885 1,810 1,879 475,900
2019/01/11 1,770 1,857 1,770 1,854 547,500
2019/01/10 1,771 1,803 1,741 1,755 388,300
2019/01/09 1,771 1,809 1,725 1,798 737,800
2019/01/08 1,734 1,790 1,731 1,769 765,900
2019/01/07 1,710 1,770 1,680 1,717 591,600
2019/01/04 1,716 1,730 1,565 1,626 865,400

このページの先頭へ