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
2026/03/27 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