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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |