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
2020/12/30 1,911 1,934 1,890 1,926 71,600
2020/12/29 1,927 1,928 1,896 1,927 82,700
2020/12/28 1,977 1,977 1,913 1,940 125,400
2020/12/25 1,877 1,977 1,860 1,977 147,300
2020/12/24 1,867 1,915 1,860 1,902 118,400
2020/12/23 1,841 1,889 1,805 1,888 118,800
2020/12/22 1,893 1,907 1,841 1,848 94,000
2020/12/21 1,955 1,959 1,893 1,903 115,800
2020/12/18 1,993 2,001 1,966 1,973 66,000
2020/12/17 2,020 2,022 1,998 2,010 70,400
2020/12/16 2,000 2,034 1,995 2,016 100,600
2020/12/15 2,018 2,018 1,980 1,992 64,900
2020/12/14 2,022 2,037 2,008 2,014 67,200
2020/12/11 2,055 2,058 2,001 2,039 68,700
2020/12/10 2,070 2,104 2,055 2,055 81,900
2020/12/09 2,062 2,110 2,042 2,102 100,400
2020/12/08 2,000 2,058 1,990 2,042 56,500
2020/12/07 2,113 2,114 2,025 2,025 104,000
2020/12/04 2,135 2,149 2,099 2,106 189,500
2020/12/03 2,147 2,192 2,121 2,150 166,900
2020/12/02 2,088 2,133 2,052 2,128 182,100
2020/12/01 2,018 2,078 2,012 2,063 78,100
2020/11/30 2,075 2,092 2,000 2,000 145,900
2020/11/27 2,039 2,086 2,013 2,084 90,600
2020/11/26 2,034 2,067 2,032 2,039 39,000
2020/11/25 2,066 2,094 2,025 2,036 99,100
2020/11/24 2,000 2,067 1,996 2,066 135,500
2020/11/20 1,958 1,998 1,949 1,986 68,900
2020/11/19 1,991 1,995 1,936 1,953 119,600
2020/11/18 2,024 2,036 1,985 1,995 56,500
2020/11/17 2,027 2,053 2,019 2,044 46,600
2020/11/16 2,059 2,074 2,030 2,040 65,700
2020/11/13 2,061 2,061 1,971 2,010 128,900
2020/11/12 2,090 2,111 2,030 2,061 97,700
2020/11/11 1,980 2,079 1,962 2,069 162,400
2020/11/10 2,070 2,100 1,947 1,980 203,000
2020/11/09 2,001 2,147 1,975 2,111 588,700
2020/11/06 1,820 1,859 1,804 1,841 158,000
2020/11/05 1,820 1,843 1,809 1,811 176,700
2020/11/04 1,842 1,884 1,785 1,811 70,800
2020/11/02 1,793 1,810 1,767 1,804 67,300
2020/10/30 1,862 1,862 1,772 1,780 65,400
2020/10/29 1,811 1,875 1,790 1,854 59,900
2020/10/28 1,927 1,927 1,834 1,848 100,400
2020/10/27 1,954 1,967 1,907 1,909 135,100
2020/10/26 1,999 2,031 1,966 1,990 130,700
2020/10/23 1,930 2,000 1,930 1,990 102,700
2020/10/22 1,929 2,007 1,929 1,943 123,500
2020/10/21 1,945 1,967 1,921 1,929 82,300
2020/10/20 1,909 1,949 1,859 1,945 99,900
2020/10/19 1,829 1,899 1,829 1,893 38,600
2020/10/16 1,884 1,886 1,836 1,844 62,400
2020/10/15 1,909 1,909 1,860 1,882 61,000
2020/10/14 1,900 1,920 1,890 1,896 65,800
2020/10/13 1,868 1,900 1,852 1,885 84,300
2020/10/12 1,837 1,875 1,837 1,856 112,100
2020/10/09 1,776 1,829 1,769 1,810 58,800
2020/10/08 1,781 1,815 1,761 1,796 91,200
2020/10/07 1,803 1,803 1,775 1,780 40,500
2020/10/06 1,820 1,835 1,774 1,800 69,600
2020/10/05 1,830 1,864 1,789 1,801 66,800
2020/10/02 1,789 1,808 1,757 1,779 118,400
2020/09/30 1,788 1,816 1,749 1,749 103,300
2020/09/29 1,733 1,844 1,731 1,820 240,700
2020/09/28 1,700 1,744 1,689 1,713 128,700
2020/09/25 1,721 1,740 1,689 1,689 73,600
2020/09/24 1,703 1,743 1,692 1,703 201,900
2020/09/23 1,828 1,853 1,778 1,783 170,100
2020/09/18 1,796 1,890 1,795 1,886 258,500
2020/09/17 1,849 1,849 1,796 1,796 80,700
2020/09/16 1,803 1,849 1,803 1,817 132,100
2020/09/15 1,769 1,829 1,769 1,818 138,500
2020/09/14 1,723 1,813 1,723 1,790 240,600
2020/09/11 1,720 1,720 1,691 1,699 137,200
2020/09/10 1,690 1,724 1,681 1,724 154,500
2020/09/09 1,665 1,705 1,655 1,670 119,600
2020/09/08 1,673 1,692 1,652 1,689 59,900
2020/09/07 1,643 1,678 1,636 1,675 57,200
2020/09/04 1,662 1,683 1,650 1,670 128,000
2020/09/03 1,670 1,715 1,660 1,714 182,600
2020/09/02 1,614 1,650 1,596 1,647 150,700
2020/09/01 1,642 1,650 1,608 1,630 101,600
2020/08/31 1,610 1,682 1,610 1,659 248,500
2020/08/28 1,547 1,628 1,538 1,581 298,700
2020/08/27 1,513 1,572 1,505 1,555 187,900
2020/08/26 1,462 1,506 1,458 1,494 106,400
2020/08/25 1,460 1,484 1,456 1,469 89,200
2020/08/24 1,429 1,444 1,395 1,444 79,500
2020/08/21 1,395 1,416 1,395 1,412 58,400
2020/08/20 1,396 1,419 1,388 1,395 128,700
2020/08/19 1,437 1,437 1,396 1,416 83,300
2020/08/18 1,445 1,475 1,437 1,437 133,000
2020/08/17 1,478 1,486 1,445 1,446 94,300
2020/08/14 1,460 1,479 1,452 1,478 122,000
2020/08/13 1,440 1,476 1,417 1,470 263,800
2020/08/12 1,471 1,506 1,409 1,419 238,500
2020/08/11 1,418 1,506 1,413 1,486 400,600
2020/08/07 1,380 1,401 1,365 1,401 123,800
2020/08/06 1,400 1,427 1,390 1,403 170,300
2020/08/05 1,336 1,397 1,336 1,384 163,700
2020/08/04 1,290 1,356 1,290 1,353 125,100
2020/08/03 1,280 1,299 1,280 1,292 148,600
2020/07/31 1,323 1,323 1,248 1,274 306,300
2020/07/30 1,331 1,353 1,329 1,336 215,100
2020/07/29 1,331 1,336 1,328 1,330 240,500
2020/07/28 1,331 1,352 1,330 1,338 190,200
2020/07/27 1,380 1,380 1,326 1,334 206,400
2020/07/22 1,391 1,413 1,374 1,410 165,200
2020/07/21 1,399 1,420 1,363 1,384 316,900
2020/07/20 1,370 1,403 1,348 1,381 137,600
2020/07/17 1,385 1,392 1,341 1,374 115,400
2020/07/16 1,375 1,410 1,375 1,385 110,300
2020/07/15 1,374 1,398 1,350 1,391 158,300
2020/07/14 1,346 1,354 1,303 1,350 221,900
2020/07/13 1,346 1,372 1,344 1,367 121,400
2020/07/10 1,370 1,372 1,307 1,345 244,200
2020/07/09 1,365 1,372 1,358 1,360 188,200
2020/07/08 1,383 1,386 1,358 1,377 455,000
2020/07/07 1,401 1,414 1,390 1,410 97,400
2020/07/06 1,380 1,414 1,362 1,414 110,500
2020/07/03 1,360 1,381 1,359 1,377 145,400
2020/07/02 1,370 1,389 1,359 1,360 234,600
2020/07/01 1,393 1,403 1,352 1,377 148,300
2020/06/30 1,389 1,444 1,371 1,373 207,100
2020/06/29 1,370 1,389 1,328 1,350 279,700
2020/06/26 1,401 1,403 1,374 1,379 370,700
2020/06/25 1,423 1,423 1,394 1,400 227,800
2020/06/24 1,439 1,456 1,434 1,437 101,100
2020/06/23 1,485 1,488 1,436 1,445 216,000
2020/06/22 1,462 1,490 1,432 1,475 146,000
2020/06/19 1,489 1,494 1,453 1,462 152,300
2020/06/18 1,511 1,525 1,467 1,479 165,800
2020/06/17 1,513 1,538 1,497 1,526 173,000
2020/06/16 1,513 1,550 1,502 1,550 181,200
2020/06/15 1,541 1,541 1,426 1,435 273,900
2020/06/12 1,500 1,556 1,499 1,553 196,200
2020/06/11 1,690 1,690 1,608 1,608 164,400
2020/06/10 1,647 1,732 1,631 1,697 197,900
2020/06/09 1,712 1,731 1,665 1,684 151,300
2020/06/08 1,720 1,735 1,689 1,709 183,900
2020/06/05 1,561 1,700 1,561 1,689 525,300
2020/06/04 1,596 1,654 1,551 1,561 234,200
2020/06/03 1,500 1,567 1,500 1,567 312,300
2020/06/02 1,478 1,497 1,475 1,488 146,800
2020/06/01 1,458 1,502 1,450 1,485 207,600
2020/05/29 1,456 1,472 1,427 1,436 133,700
2020/05/28 1,464 1,479 1,434 1,464 164,600
2020/05/27 1,421 1,466 1,402 1,443 282,900
2020/05/26 1,363 1,407 1,321 1,402 344,700
2020/05/25 1,400 1,400 1,327 1,364 337,100
2020/05/22 1,414 1,415 1,342 1,380 803,900
2020/05/21 1,500 1,509 1,397 1,427 310,800
2020/05/20 1,440 1,473 1,417 1,469 166,000
2020/05/19 1,448 1,467 1,420 1,436 174,700
2020/05/18 1,429 1,429 1,388 1,402 209,200
2020/05/15 1,432 1,434 1,389 1,399 225,500
2020/05/14 1,397 1,420 1,358 1,390 277,100
2020/05/13 1,478 1,478 1,377 1,403 491,700
2020/05/12 1,511 1,576 1,488 1,518 428,100
2020/05/11 1,540 1,585 1,527 1,581 316,200
2020/05/08 1,447 1,489 1,411 1,477 330,000
2020/05/07 1,341 1,420 1,336 1,417 266,300
2020/05/01 1,396 1,396 1,353 1,371 255,200
2020/04/30 1,400 1,439 1,386 1,414 323,600
2020/04/28 1,382 1,382 1,325 1,360 231,300
2020/04/27 1,317 1,360 1,291 1,360 245,500
2020/04/24 1,363 1,394 1,310 1,316 217,300
2020/04/23 1,324 1,352 1,302 1,345 279,600
2020/04/22 1,299 1,325 1,296 1,318 349,500
2020/04/21 1,335 1,369 1,302 1,310 616,100
2020/04/20 1,306 1,345 1,300 1,329 133,000
2020/04/17 1,335 1,350 1,308 1,313 188,600
2020/04/16 1,307 1,332 1,287 1,316 179,100
2020/04/15 1,342 1,348 1,292 1,311 168,500
2020/04/14 1,349 1,357 1,304 1,329 170,700
2020/04/13 1,310 1,345 1,299 1,310 106,100
2020/04/10 1,331 1,374 1,297 1,328 103,700
2020/04/09 1,357 1,373 1,311 1,326 228,700
2020/04/08 1,226 1,321 1,205 1,315 297,600
2020/04/07 1,127 1,233 1,127 1,229 418,000
2020/04/06 1,132 1,135 1,045 1,100 499,200
2020/04/03 1,188 1,209 1,148 1,152 415,000
2020/04/02 1,230 1,287 1,166 1,189 460,000
2020/04/01 1,313 1,322 1,277 1,280 268,000
2020/03/31 1,331 1,387 1,309 1,338 222,400
2020/03/30 1,364 1,372 1,296 1,319 179,800
2020/03/27 1,435 1,492 1,383 1,418 156,800
2020/03/26 1,413 1,488 1,400 1,424 210,800
2020/03/25 1,500 1,505 1,421 1,472 507,600
2020/03/24 1,404 1,428 1,325 1,387 332,500
2020/03/23 1,297 1,362 1,297 1,314 438,900
2020/03/19 1,475 1,475 1,314 1,327 306,700
2020/03/18 1,431 1,475 1,404 1,416 316,200
2020/03/17 1,276 1,415 1,276 1,394 524,400
2020/03/16 1,396 1,492 1,321 1,331 398,600
2020/03/13 1,249 1,408 1,244 1,375 612,000
2020/03/12 1,468 1,517 1,375 1,375 393,700
2020/03/11 1,570 1,621 1,515 1,525 438,400
2020/03/10 1,358 1,581 1,311 1,569 458,100
2020/03/09 1,511 1,516 1,395 1,418 390,600
2020/03/06 1,612 1,621 1,573 1,578 206,100
2020/03/05 1,680 1,692 1,620 1,637 194,300
2020/03/04 1,590 1,654 1,590 1,642 133,200
2020/03/03 1,746 1,746 1,618 1,618 243,400
2020/03/02 1,595 1,718 1,581 1,663 240,800
2020/02/28 1,603 1,657 1,593 1,601 243,600
2020/02/27 1,741 1,742 1,657 1,670 238,300
2020/02/26 1,752 1,770 1,716 1,742 182,000
2020/02/25 1,720 1,790 1,710 1,776 266,500
2020/02/21 1,855 1,865 1,832 1,842 191,700
2020/02/20 1,910 1,954 1,855 1,856 223,400
2020/02/19 1,849 1,873 1,836 1,859 121,600
2020/02/18 1,874 1,893 1,827 1,845 192,200
2020/02/17 1,875 1,924 1,857 1,893 146,200
2020/02/14 1,890 1,918 1,821 1,903 281,400
2020/02/13 1,897 1,962 1,870 1,928 313,000
2020/02/12 1,839 1,946 1,822 1,916 421,600
2020/02/10 1,790 1,815 1,772 1,787 152,900
2020/02/07 1,898 1,930 1,773 1,818 532,600
2020/02/06 1,870 1,899 1,789 1,823 415,500
2020/02/05 1,821 1,885 1,821 1,865 504,700
2020/02/04 1,771 1,847 1,771 1,815 518,000
2020/02/03 1,665 1,777 1,655 1,771 491,400
2020/01/31 1,783 1,808 1,754 1,799 460,500
2020/01/30 1,822 1,858 1,745 1,764 543,800
2020/01/29 1,882 1,882 1,830 1,854 595,400
2020/01/28 1,907 1,933 1,851 1,922 582,300
2020/01/27 2,010 2,039 1,901 1,947 806,700
2020/01/24 2,170 2,205 2,132 2,170 407,000
2020/01/23 2,221 2,228 2,151 2,156 369,800
2020/01/22 2,225 2,278 2,225 2,266 108,300
2020/01/21 2,226 2,263 2,220 2,246 94,000
2020/01/20 2,269 2,271 2,239 2,251 152,100
2020/01/17 2,252 2,333 2,251 2,287 276,800
2020/01/16 2,313 2,313 2,252 2,273 338,400
2020/01/15 2,390 2,390 2,322 2,349 232,300
2020/01/14 2,460 2,460 2,391 2,412 178,700
2020/01/10 2,459 2,459 2,397 2,445 154,900
2020/01/09 2,420 2,460 2,390 2,432 242,400
2020/01/08 2,371 2,371 2,312 2,351 194,700
2020/01/07 2,369 2,395 2,336 2,384 140,300
2020/01/06 2,412 2,412 2,338 2,365 232,700

このページの先頭へ