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 |
|---|---|---|---|---|---|
| 2024/12/30 | 9,290 | 9,400 | 9,180 | 9,240 | 109,200 |
| 2024/12/27 | 9,250 | 9,360 | 9,220 | 9,360 | 117,200 |
| 2024/12/26 | 9,000 | 9,260 | 8,950 | 9,230 | 122,500 |
| 2024/12/25 | 8,990 | 9,040 | 8,920 | 9,030 | 77,600 |
| 2024/12/24 | 9,180 | 9,180 | 8,990 | 9,000 | 109,200 |
| 2024/12/23 | 9,130 | 9,220 | 9,110 | 9,180 | 100,200 |
| 2024/12/20 | 9,200 | 9,310 | 9,120 | 9,130 | 139,800 |
| 2024/12/19 | 8,860 | 9,200 | 8,820 | 9,170 | 142,200 |
| 2024/12/18 | 9,040 | 9,170 | 9,020 | 9,110 | 129,700 |
| 2024/12/17 | 9,290 | 9,290 | 9,050 | 9,050 | 158,600 |
| 2024/12/16 | 9,310 | 9,410 | 9,260 | 9,270 | 110,000 |
| 2024/12/13 | 9,160 | 9,490 | 9,160 | 9,330 | 237,800 |
| 2024/12/12 | 9,140 | 9,280 | 9,090 | 9,160 | 150,800 |
| 2024/12/11 | 8,850 | 8,890 | 8,700 | 8,860 | 127,900 |
| 2024/12/10 | 9,020 | 9,020 | 8,760 | 8,940 | 125,400 |
| 2024/12/09 | 9,080 | 9,090 | 8,910 | 8,970 | 125,800 |
| 2024/12/06 | 9,370 | 9,370 | 8,990 | 9,000 | 174,500 |
| 2024/12/05 | 9,400 | 9,410 | 9,270 | 9,330 | 128,400 |
| 2024/12/04 | 9,490 | 9,560 | 9,230 | 9,320 | 166,600 |
| 2024/12/03 | 9,250 | 9,590 | 9,250 | 9,550 | 231,900 |
| 2024/12/02 | 9,190 | 9,310 | 9,060 | 9,300 | 204,100 |
| 2024/11/29 | 8,970 | 9,190 | 8,970 | 9,130 | 208,100 |
| 2024/11/28 | 8,870 | 9,040 | 8,770 | 9,000 | 244,000 |
| 2024/11/27 | 8,830 | 9,060 | 8,820 | 8,950 | 239,900 |
| 2024/11/26 | 8,930 | 8,990 | 8,770 | 8,870 | 217,900 |
| 2024/11/25 | 8,990 | 9,000 | 8,840 | 8,890 | 244,400 |
| 2024/11/22 | 8,790 | 8,960 | 8,650 | 8,930 | 221,100 |
| 2024/11/21 | 8,720 | 8,780 | 8,580 | 8,640 | 180,400 |
| 2024/11/20 | 8,800 | 8,900 | 8,540 | 8,720 | 190,300 |
| 2024/11/19 | 8,480 | 8,720 | 8,480 | 8,720 | 203,200 |
| 2024/11/18 | 8,570 | 8,800 | 8,460 | 8,570 | 268,200 |
| 2024/11/15 | 8,150 | 8,810 | 8,110 | 8,610 | 528,200 |
| 2024/11/14 | 8,150 | 8,180 | 7,910 | 8,070 | 264,500 |
| 2024/11/13 | 8,220 | 8,260 | 7,950 | 8,190 | 312,400 |
| 2024/11/12 | 8,110 | 8,300 | 8,040 | 8,190 | 375,800 |
| 2024/11/11 | 7,510 | 8,290 | 7,500 | 8,290 | 840,200 |
| 2024/11/08 | 7,600 | 7,600 | 7,600 | 7,600 | 333,700 |
| 2024/11/07 | 6,600 | 6,600 | 6,600 | 6,600 | 63,200 |
| 2024/11/06 | 5,550 | 5,750 | 5,500 | 5,600 | 343,600 |
| 2024/11/05 | 5,560 | 5,740 | 5,450 | 5,450 | 226,100 |
| 2024/11/01 | 5,930 | 5,930 | 5,720 | 5,720 | 175,900 |
| 2024/10/31 | 6,020 | 6,160 | 5,980 | 6,130 | 122,200 |
| 2024/10/30 | 6,130 | 6,220 | 6,080 | 6,080 | 175,500 |
| 2024/10/29 | 6,080 | 6,100 | 5,960 | 6,090 | 102,500 |
| 2024/10/28 | 6,020 | 6,240 | 6,020 | 6,080 | 115,500 |
| 2024/10/25 | 6,150 | 6,170 | 5,900 | 6,020 | 138,900 |
| 2024/10/24 | 6,060 | 6,230 | 5,980 | 6,200 | 116,600 |
| 2024/10/23 | 6,060 | 6,260 | 6,050 | 6,180 | 110,600 |
| 2024/10/22 | 6,160 | 6,200 | 6,050 | 6,050 | 88,300 |
| 2024/10/21 | 5,950 | 6,200 | 5,940 | 6,160 | 146,800 |
| 2024/10/18 | 6,380 | 6,390 | 5,940 | 5,950 | 322,700 |
| 2024/10/17 | 5,930 | 5,990 | 5,740 | 5,780 | 158,300 |
| 2024/10/16 | 5,920 | 5,960 | 5,840 | 5,940 | 106,400 |
| 2024/10/15 | 6,000 | 6,130 | 5,980 | 6,110 | 137,400 |
| 2024/10/11 | 5,820 | 6,030 | 5,790 | 5,930 | 138,500 |
| 2024/10/10 | 5,950 | 5,950 | 5,800 | 5,800 | 71,800 |
| 2024/10/09 | 6,000 | 6,010 | 5,840 | 5,850 | 101,000 |
| 2024/10/08 | 6,170 | 6,170 | 5,980 | 5,980 | 140,200 |
| 2024/10/07 | 6,300 | 6,310 | 6,230 | 6,270 | 81,500 |
| 2024/10/04 | 6,070 | 6,110 | 6,040 | 6,070 | 90,800 |
| 2024/10/03 | 6,280 | 6,320 | 6,080 | 6,080 | 106,700 |
| 2024/10/02 | 6,150 | 6,160 | 6,030 | 6,080 | 107,600 |
| 2024/10/01 | 6,270 | 6,340 | 6,250 | 6,290 | 88,800 |
| 2024/09/30 | 6,230 | 6,310 | 6,170 | 6,170 | 134,700 |
| 2024/09/27 | 6,530 | 6,560 | 6,430 | 6,560 | 179,800 |
| 2024/09/26 | 6,250 | 6,510 | 6,250 | 6,500 | 176,600 |
| 2024/09/25 | 6,060 | 6,190 | 6,060 | 6,160 | 131,700 |
| 2024/09/24 | 6,170 | 6,170 | 6,020 | 6,050 | 82,600 |
| 2024/09/20 | 6,100 | 6,170 | 6,030 | 6,050 | 149,600 |
| 2024/09/19 | 5,850 | 5,980 | 5,790 | 5,950 | 152,500 |
| 2024/09/18 | 5,690 | 5,760 | 5,620 | 5,670 | 128,000 |
| 2024/09/17 | 5,700 | 5,740 | 5,380 | 5,510 | 160,400 |
| 2024/09/13 | 5,830 | 5,870 | 5,730 | 5,760 | 88,700 |
| 2024/09/12 | 5,910 | 6,020 | 5,800 | 5,840 | 219,600 |
| 2024/09/11 | 5,650 | 5,830 | 5,520 | 5,610 | 151,900 |
| 2024/09/10 | 5,650 | 5,720 | 5,580 | 5,640 | 146,400 |
| 2024/09/09 | 5,550 | 5,630 | 5,450 | 5,630 | 176,900 |
| 2024/09/06 | 5,660 | 5,840 | 5,650 | 5,780 | 185,600 |
| 2024/09/05 | 5,670 | 5,770 | 5,550 | 5,590 | 255,200 |
| 2024/09/04 | 6,040 | 6,070 | 5,800 | 5,840 | 189,800 |
| 2024/09/03 | 6,360 | 6,400 | 6,220 | 6,340 | 168,900 |
| 2024/09/02 | 6,270 | 6,390 | 6,250 | 6,330 | 235,000 |
| 2024/08/30 | 5,900 | 6,120 | 5,880 | 6,120 | 298,100 |
| 2024/08/29 | 5,600 | 5,850 | 5,580 | 5,830 | 303,000 |
| 2024/08/28 | 5,600 | 5,660 | 5,540 | 5,640 | 118,600 |
| 2024/08/27 | 5,550 | 5,610 | 5,500 | 5,600 | 117,500 |
| 2024/08/26 | 5,620 | 5,620 | 5,450 | 5,450 | 162,300 |
| 2024/08/23 | 5,540 | 5,580 | 5,380 | 5,490 | 184,300 |
| 2024/08/22 | 5,540 | 5,600 | 5,480 | 5,550 | 158,400 |
| 2024/08/21 | 5,390 | 5,470 | 5,340 | 5,440 | 151,700 |
| 2024/08/20 | 5,400 | 5,450 | 5,260 | 5,360 | 123,300 |
| 2024/08/19 | 5,430 | 5,530 | 5,260 | 5,260 | 189,800 |
| 2024/08/16 | 5,320 | 5,540 | 5,320 | 5,510 | 208,500 |
| 2024/08/15 | 5,150 | 5,200 | 5,060 | 5,060 | 98,900 |
| 2024/08/14 | 5,040 | 5,190 | 5,010 | 5,050 | 133,200 |
| 2024/08/13 | 5,060 | 5,120 | 4,895 | 5,000 | 239,600 |
| 2024/08/09 | 4,835 | 5,000 | 4,805 | 4,935 | 378,700 |
| 2024/08/08 | 4,620 | 4,785 | 4,445 | 4,625 | 315,300 |
| 2024/08/07 | 4,650 | 4,990 | 4,410 | 4,720 | 757,100 |
| 2024/08/06 | 5,080 | 5,080 | 4,625 | 4,760 | 405,100 |
| 2024/08/05 | 4,800 | 4,860 | 4,320 | 4,380 | 314,300 |
| 2024/08/02 | 5,450 | 5,450 | 5,250 | 5,320 | 273,700 |
| 2024/08/01 | 6,110 | 6,130 | 5,790 | 5,850 | 182,100 |
| 2024/07/31 | 5,910 | 6,140 | 5,890 | 6,110 | 145,300 |
| 2024/07/30 | 6,060 | 6,110 | 5,960 | 6,100 | 112,700 |
| 2024/07/29 | 6,130 | 6,260 | 6,130 | 6,190 | 134,000 |
| 2024/07/26 | 6,000 | 6,130 | 5,950 | 6,030 | 150,100 |
| 2024/07/25 | 6,130 | 6,140 | 5,940 | 5,950 | 222,000 |
| 2024/07/24 | 6,430 | 6,600 | 6,410 | 6,410 | 133,900 |
| 2024/07/23 | 6,550 | 6,680 | 6,480 | 6,560 | 120,200 |
| 2024/07/22 | 6,480 | 6,540 | 6,400 | 6,410 | 140,500 |
| 2024/07/19 | 6,620 | 6,680 | 6,510 | 6,560 | 154,900 |
| 2024/07/18 | 6,680 | 6,720 | 6,560 | 6,610 | 256,500 |
| 2024/07/17 | 7,300 | 7,330 | 7,020 | 7,030 | 152,200 |
| 2024/07/16 | 7,270 | 7,400 | 7,190 | 7,300 | 112,500 |
| 2024/07/12 | 7,230 | 7,370 | 7,180 | 7,310 | 110,200 |
| 2024/07/11 | 7,530 | 7,600 | 7,380 | 7,380 | 117,400 |
| 2024/07/10 | 7,410 | 7,540 | 7,380 | 7,450 | 132,600 |
| 2024/07/09 | 7,130 | 7,470 | 7,130 | 7,400 | 215,700 |
| 2024/07/08 | 7,100 | 7,160 | 7,050 | 7,100 | 91,800 |
| 2024/07/05 | 7,380 | 7,430 | 7,160 | 7,160 | 115,800 |
| 2024/07/04 | 7,240 | 7,540 | 7,220 | 7,440 | 195,700 |
| 2024/07/03 | 7,020 | 7,330 | 7,020 | 7,230 | 141,400 |
| 2024/07/02 | 7,070 | 7,190 | 7,030 | 7,040 | 109,500 |
| 2024/07/01 | 7,160 | 7,230 | 7,070 | 7,070 | 52,700 |
| 2024/06/28 | 7,160 | 7,240 | 7,030 | 7,170 | 120,000 |
| 2024/06/27 | 7,050 | 7,210 | 7,040 | 7,090 | 110,100 |
| 2024/06/26 | 7,110 | 7,180 | 7,050 | 7,180 | 101,100 |
| 2024/06/25 | 7,230 | 7,230 | 6,910 | 7,010 | 216,400 |
| 2024/06/24 | 7,220 | 7,270 | 7,130 | 7,230 | 144,300 |
| 2024/06/21 | 7,450 | 7,470 | 7,260 | 7,320 | 157,900 |
| 2024/06/20 | 7,230 | 7,370 | 7,140 | 7,370 | 134,600 |
| 2024/06/19 | 7,510 | 7,600 | 7,260 | 7,300 | 118,200 |
| 2024/06/18 | 7,400 | 7,520 | 7,370 | 7,520 | 76,600 |
| 2024/06/17 | 7,380 | 7,560 | 7,340 | 7,440 | 110,500 |
| 2024/06/14 | 7,400 | 7,640 | 7,400 | 7,570 | 190,000 |
| 2024/06/13 | 7,480 | 7,480 | 7,230 | 7,360 | 184,700 |
| 2024/06/12 | 7,400 | 7,480 | 7,240 | 7,290 | 149,900 |
| 2024/06/11 | 7,350 | 7,520 | 7,280 | 7,400 | 202,200 |
| 2024/06/10 | 6,920 | 7,260 | 6,910 | 7,240 | 207,300 |
| 2024/06/07 | 6,850 | 7,050 | 6,840 | 6,950 | 208,200 |
| 2024/06/06 | 6,670 | 6,830 | 6,620 | 6,750 | 187,000 |
| 2024/06/05 | 6,600 | 6,630 | 6,490 | 6,580 | 171,000 |
| 2024/06/04 | 6,820 | 6,890 | 6,660 | 6,700 | 171,600 |
| 2024/06/03 | 6,920 | 6,980 | 6,880 | 6,920 | 137,500 |
| 2024/05/31 | 7,010 | 7,090 | 6,940 | 7,050 | 226,500 |
| 2024/05/30 | 7,010 | 7,280 | 7,000 | 7,160 | 196,500 |
| 2024/05/29 | 7,190 | 7,190 | 7,010 | 7,090 | 164,900 |
| 2024/05/28 | 7,080 | 7,210 | 6,990 | 7,010 | 193,000 |
| 2024/05/27 | 7,000 | 7,070 | 6,920 | 7,010 | 194,600 |
| 2024/05/24 | 6,610 | 6,930 | 6,610 | 6,810 | 199,300 |
| 2024/05/23 | 6,600 | 6,890 | 6,590 | 6,780 | 309,900 |
| 2024/05/22 | 6,300 | 6,360 | 6,180 | 6,320 | 202,500 |
| 2024/05/21 | 6,320 | 6,430 | 6,300 | 6,330 | 261,700 |
| 2024/05/20 | 6,440 | 6,550 | 6,320 | 6,390 | 434,700 |
| 2024/05/17 | 6,340 | 6,890 | 6,280 | 6,730 | 746,600 |
| 2024/05/16 | 6,110 | 6,400 | 5,990 | 6,290 | 210,100 |
| 2024/05/15 | 6,240 | 6,240 | 5,970 | 6,040 | 139,500 |
| 2024/05/14 | 6,160 | 6,230 | 5,880 | 6,140 | 398,800 |
| 2024/05/13 | 6,120 | 6,120 | 5,950 | 6,120 | 343,600 |
| 2024/05/10 | 5,180 | 5,230 | 5,050 | 5,120 | 201,300 |
| 2024/05/09 | 5,290 | 5,350 | 5,200 | 5,210 | 135,000 |
| 2024/05/08 | 5,310 | 5,360 | 5,200 | 5,330 | 152,600 |
| 2024/05/07 | 5,260 | 5,460 | 5,240 | 5,410 | 150,100 |
| 2024/05/02 | 5,170 | 5,210 | 5,130 | 5,160 | 49,500 |
| 2024/05/01 | 5,120 | 5,240 | 5,110 | 5,190 | 79,200 |
| 2024/04/30 | 5,150 | 5,250 | 5,110 | 5,180 | 99,600 |
| 2024/04/26 | 4,930 | 5,060 | 4,930 | 5,060 | 92,000 |
| 2024/04/25 | 4,940 | 5,060 | 4,930 | 4,960 | 84,600 |
| 2024/04/24 | 4,950 | 5,020 | 4,930 | 4,965 | 115,800 |
| 2024/04/23 | 4,845 | 4,870 | 4,755 | 4,810 | 89,900 |
| 2024/04/22 | 4,770 | 4,875 | 4,735 | 4,845 | 90,000 |
| 2024/04/19 | 4,970 | 5,080 | 4,755 | 4,840 | 135,200 |
| 2024/04/18 | 4,940 | 5,080 | 4,860 | 5,040 | 61,100 |
| 2024/04/17 | 5,010 | 5,040 | 4,920 | 4,970 | 78,900 |
| 2024/04/16 | 5,110 | 5,130 | 4,920 | 4,935 | 141,500 |
| 2024/04/15 | 5,090 | 5,150 | 5,020 | 5,150 | 61,900 |
| 2024/04/12 | 5,150 | 5,260 | 5,130 | 5,210 | 85,300 |
| 2024/04/11 | 5,010 | 5,130 | 5,000 | 5,130 | 48,700 |
| 2024/04/10 | 5,050 | 5,140 | 5,030 | 5,110 | 72,900 |
| 2024/04/09 | 5,120 | 5,160 | 5,060 | 5,080 | 104,600 |
| 2024/04/08 | 5,160 | 5,220 | 5,100 | 5,200 | 62,900 |
| 2024/04/05 | 5,130 | 5,160 | 5,060 | 5,130 | 89,800 |
| 2024/04/04 | 5,160 | 5,290 | 5,160 | 5,210 | 83,500 |
| 2024/04/03 | 5,140 | 5,210 | 5,090 | 5,110 | 90,800 |
| 2024/04/02 | 5,240 | 5,320 | 5,200 | 5,240 | 71,000 |
| 2024/04/01 | 5,400 | 5,440 | 5,220 | 5,240 | 98,500 |
| 2024/03/29 | 5,290 | 5,480 | 5,290 | 5,420 | 99,900 |
| 2024/03/28 | 5,180 | 5,390 | 5,180 | 5,340 | 153,300 |
| 2024/03/27 | 5,190 | 5,270 | 5,120 | 5,180 | 89,400 |
| 2024/03/26 | 5,170 | 5,220 | 5,130 | 5,160 | 76,600 |
| 2024/03/25 | 5,330 | 5,330 | 5,200 | 5,200 | 71,700 |
| 2024/03/22 | 5,300 | 5,370 | 5,270 | 5,330 | 80,100 |
| 2024/03/21 | 5,250 | 5,350 | 5,240 | 5,310 | 87,600 |
| 2024/03/19 | 5,280 | 5,300 | 5,140 | 5,260 | 87,900 |
| 2024/03/18 | 5,210 | 5,380 | 5,180 | 5,380 | 174,400 |
| 2024/03/15 | 4,970 | 5,060 | 4,945 | 5,010 | 101,900 |
| 2024/03/14 | 5,020 | 5,080 | 4,885 | 5,020 | 119,100 |
| 2024/03/13 | 5,010 | 5,050 | 4,890 | 4,980 | 117,000 |
| 2024/03/12 | 4,850 | 4,915 | 4,815 | 4,900 | 77,500 |
| 2024/03/11 | 4,800 | 4,885 | 4,795 | 4,885 | 90,700 |
| 2024/03/08 | 4,940 | 5,070 | 4,940 | 5,030 | 134,600 |
| 2024/03/07 | 5,200 | 5,320 | 5,020 | 5,040 | 168,800 |
| 2024/03/06 | 5,000 | 5,160 | 4,990 | 5,120 | 122,800 |
| 2024/03/05 | 5,090 | 5,130 | 4,985 | 5,040 | 74,200 |
| 2024/03/04 | 5,050 | 5,190 | 5,030 | 5,080 | 171,600 |
| 2024/03/01 | 4,900 | 5,020 | 4,900 | 5,010 | 125,600 |
| 2024/02/29 | 4,925 | 4,935 | 4,830 | 4,900 | 158,200 |
| 2024/02/28 | 4,755 | 5,030 | 4,755 | 4,975 | 204,300 |
| 2024/02/27 | 4,835 | 4,905 | 4,760 | 4,795 | 132,900 |
| 2024/02/26 | 4,860 | 4,970 | 4,790 | 4,850 | 188,000 |
| 2024/02/22 | 4,650 | 4,835 | 4,635 | 4,770 | 180,700 |
| 2024/02/21 | 4,570 | 4,590 | 4,520 | 4,590 | 112,900 |
| 2024/02/20 | 4,480 | 4,660 | 4,475 | 4,560 | 256,300 |
| 2024/02/19 | 4,650 | 4,650 | 4,385 | 4,410 | 239,100 |
| 2024/02/16 | 4,705 | 4,815 | 4,630 | 4,690 | 179,800 |
| 2024/02/15 | 4,700 | 4,795 | 4,670 | 4,675 | 128,800 |
| 2024/02/14 | 4,575 | 4,685 | 4,535 | 4,650 | 125,900 |
| 2024/02/13 | 4,720 | 4,750 | 4,580 | 4,605 | 126,700 |
| 2024/02/09 | 4,650 | 4,800 | 4,630 | 4,690 | 258,200 |
| 2024/02/08 | 4,605 | 4,655 | 4,410 | 4,600 | 365,300 |
| 2024/02/07 | 4,700 | 4,745 | 4,395 | 4,580 | 908,500 |
| 2024/02/06 | 4,220 | 4,375 | 4,190 | 4,285 | 446,200 |
| 2024/02/05 | 4,145 | 4,270 | 4,130 | 4,215 | 255,200 |
| 2024/02/02 | 4,025 | 4,170 | 4,005 | 4,110 | 200,000 |
| 2024/02/01 | 4,030 | 4,045 | 3,960 | 3,960 | 222,400 |
| 2024/01/31 | 4,140 | 4,150 | 4,030 | 4,065 | 159,300 |
| 2024/01/30 | 4,205 | 4,240 | 4,185 | 4,200 | 77,600 |
| 2024/01/29 | 4,150 | 4,240 | 4,135 | 4,210 | 127,700 |
| 2024/01/26 | 4,165 | 4,190 | 4,085 | 4,125 | 200,000 |
| 2024/01/25 | 4,220 | 4,335 | 4,205 | 4,295 | 187,400 |
| 2024/01/24 | 4,315 | 4,345 | 4,195 | 4,255 | 201,400 |
| 2024/01/23 | 4,515 | 4,525 | 4,360 | 4,365 | 133,300 |
| 2024/01/22 | 4,410 | 4,515 | 4,370 | 4,500 | 160,800 |
| 2024/01/19 | 4,215 | 4,355 | 4,215 | 4,340 | 143,500 |
| 2024/01/18 | 4,110 | 4,205 | 4,105 | 4,160 | 86,400 |
| 2024/01/17 | 4,270 | 4,300 | 4,120 | 4,145 | 104,800 |
| 2024/01/16 | 4,275 | 4,295 | 4,210 | 4,245 | 86,600 |
| 2024/01/15 | 4,140 | 4,315 | 4,140 | 4,295 | 117,200 |
| 2024/01/12 | 4,200 | 4,225 | 4,105 | 4,140 | 93,300 |
| 2024/01/11 | 4,220 | 4,220 | 4,140 | 4,175 | 108,300 |
| 2024/01/10 | 4,120 | 4,250 | 4,120 | 4,170 | 116,000 |
| 2024/01/09 | 4,065 | 4,170 | 4,065 | 4,125 | 117,400 |
| 2024/01/05 | 4,200 | 4,200 | 3,980 | 3,995 | 111,100 |
| 2024/01/04 | 4,070 | 4,195 | 4,050 | 4,175 | 99,300 |