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
2026/06/26 31,550 31,750 29,840 30,250 711,400
2026/06/25 34,000 34,300 31,350 32,400 494,300
2026/06/24 32,450 34,900 31,750 32,400 506,900
2026/06/23 37,000 37,050 32,550 32,550 748,500
2026/06/22 39,750 39,900 37,050 37,050 556,300
2026/06/19 38,400 40,900 37,400 39,900 916,100
2026/06/18 35,300 37,550 34,950 35,850 439,200
2026/06/17 33,850 36,600 33,600 35,750 512,700
2026/06/16 30,600 37,250 30,150 34,850 1,004,800
2026/06/15 32,400 32,950 30,400 30,400 548,800
2026/06/12 31,300 32,050 29,860 30,850 525,400
2026/06/11 30,000 31,500 29,160 29,180 614,900
2026/06/10 32,200 32,850 30,600 30,900 392,400
2026/06/09 34,550 35,050 32,950 34,300 317,800
2026/06/08 32,800 34,600 32,500 33,900 347,600
2026/06/05 36,150 36,200 34,150 35,600 418,600
2026/06/04 36,400 37,350 35,400 37,300 423,200
2026/06/03 39,850 40,550 37,100 37,100 370,800
2026/06/02 39,500 40,400 36,400 39,200 539,200
2026/06/01 40,500 41,900 37,650 38,550 436,500
2026/05/29 38,300 40,700 37,100 38,600 660,800
2026/05/28 37,900 38,850 36,450 37,600 469,000
2026/05/27 40,450 40,550 37,150 37,900 573,300
2026/05/26 42,050 42,250 38,400 39,900 816,000
2026/05/25 44,150 45,300 41,500 42,750 922,200
2026/05/22 40,750 44,250 40,300 43,450 560,800
2026/05/21 37,250 41,900 36,500 40,050 717,600
2026/05/20 35,600 36,300 34,300 35,400 412,700
2026/05/19 40,000 40,150 36,400 36,850 462,800
2026/05/18 36,900 40,700 36,400 39,800 713,300
2026/05/15 40,000 40,950 35,300 36,200 1,154,400
2026/05/14 38,650 38,650 38,650 38,650 154,600
2026/05/13 29,490 31,650 29,220 31,650 438,300
2026/05/12 32,200 32,950 30,650 30,750 467,100
2026/05/11 33,650 33,800 31,500 31,500 368,600
2026/05/08 30,700 33,600 30,550 33,500 443,300
2026/05/07 31,500 32,000 30,950 31,200 473,700
2026/05/01 30,500 30,750 29,520 29,740 310,500
2026/04/30 31,300 32,100 30,600 31,650 359,900
2026/04/28 30,900 32,400 30,150 32,000 604,600
2026/04/27 30,400 31,400 29,560 30,800 461,300
2026/04/24 28,780 29,610 28,770 29,440 399,800
2026/04/23 29,390 30,150 27,720 28,170 419,300
2026/04/22 28,070 29,590 28,070 29,330 499,100
2026/04/21 27,340 28,510 27,300 27,830 401,700
2026/04/20 28,150 28,680 27,010 27,340 472,600
2026/04/17 29,440 29,620 28,480 28,650 347,000
2026/04/16 28,370 29,870 27,910 29,730 348,500
2026/04/15 29,870 29,870 27,720 28,240 497,700
2026/04/14 27,650 30,050 27,580 29,370 820,600
2026/04/13 26,130 27,070 25,300 26,150 715,800
2026/04/10 27,510 28,450 26,410 26,460 462,900
2026/04/09 25,860 27,650 25,790 27,020 522,900
2026/04/08 26,500 26,820 25,380 26,160 698,300
2026/04/07 25,200 25,680 24,000 24,730 732,600
2026/04/06 26,170 27,110 25,670 25,680 478,200
2026/04/03 26,690 27,210 26,050 26,670 505,600
2026/03/27 27,340 28,720 26,890 28,590 580,400
2026/03/26 28,780 30,850 28,320 28,800 809,400
2026/03/25 26,900 28,470 26,410 28,470 610,800
2026/03/24 26,710 27,330 25,430 25,720 402,200
2026/03/23 24,710 26,390 24,470 25,860 703,200
2026/03/19 25,680 25,990 25,100 25,210 505,200
2026/03/18 25,520 26,640 25,410 26,470 424,600
2026/03/17 26,300 26,460 24,750 24,750 446,400
2026/03/16 23,450 25,800 23,420 25,800 608,500
2026/03/13 22,800 23,850 22,690 23,640 384,100
2026/03/12 23,270 24,290 23,130 23,150 408,600
2026/03/11 24,500 24,800 23,500 23,620 530,400
2026/03/10 24,060 24,930 23,710 24,020 588,400
2026/03/09 22,610 23,150 21,320 22,560 943,100
2026/03/06 23,570 25,190 23,070 25,110 700,600
2026/03/05 23,110 24,490 22,650 24,070 842,100
2026/03/04 20,930 23,270 20,910 21,730 753,500
2026/03/03 25,740 25,900 22,420 22,420 888,700
2026/03/02 21,460 25,950 21,370 25,510 1,232,800
2026/02/27 21,450 22,000 20,950 21,960 492,000
2026/02/26 22,430 22,450 20,710 21,950 592,800
2026/02/25 21,670 22,740 21,410 22,160 435,800
2026/02/24 21,850 22,290 20,690 21,650 544,700
2026/02/20 19,570 21,930 19,570 21,510 732,600
2026/02/19 20,000 20,340 19,700 19,840 233,600
2026/02/18 19,300 19,830 19,110 19,750 272,600
2026/02/17 20,210 20,230 19,010 19,360 449,800
2026/02/16 19,870 20,500 19,500 20,300 686,300
2026/02/13 18,580 19,690 18,430 19,490 551,100
2026/02/12 17,170 19,040 17,000 18,660 875,300
2026/02/10 16,290 17,970 16,290 16,840 1,027,600
2026/02/09 16,140 16,140 16,140 16,140 302,800
2026/02/06 13,180 13,490 12,940 13,140 430,000
2026/02/05 13,600 14,130 13,340 13,430 519,400
2026/02/04 14,000 14,220 13,450 14,090 617,000
2026/02/03 13,030 14,390 12,810 14,280 867,100
2026/02/02 12,550 13,350 12,540 12,730 680,200
2026/01/30 11,490 12,720 11,250 12,710 956,300
2026/01/29 11,330 11,600 11,100 11,510 466,700
2026/01/28 10,350 11,330 10,030 11,330 725,500
2026/01/27 9,560 10,320 9,540 10,300 344,300
2026/01/26 9,730 9,730 9,430 9,570 379,200
2026/01/23 10,240 10,500 9,800 10,280 357,300
2026/01/22 9,570 10,350 9,490 10,340 263,800
2026/01/21 9,180 9,570 9,140 9,430 192,300
2026/01/20 9,500 9,650 9,310 9,330 309,100
2026/01/19 9,970 10,120 9,740 9,890 191,900
2026/01/16 9,900 10,200 9,850 10,160 152,300
2026/01/15 9,780 9,990 9,730 9,990 144,000
2026/01/14 9,960 10,080 9,910 9,930 209,300
2026/01/13 10,310 10,410 10,040 10,070 269,100
2026/01/09 10,310 10,430 9,990 10,100 176,500
2026/01/08 10,610 10,660 10,360 10,400 193,200
2026/01/07 10,380 10,760 10,340 10,640 159,000
2026/01/06 10,960 10,960 10,460 10,620 193,200
2026/01/05 10,890 10,890 10,600 10,720 156,800

このページの先頭へ