メイホーホールディングス(7369)の株価時系列情報
メイホーホールディングス(7369)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,243 | 2,300 | 2,243 | 2,300 | 1,400 |
| 2024/07/25 | 2,274 | 2,294 | 2,243 | 2,243 | 1,300 |
| 2024/07/24 | 2,297 | 2,298 | 2,251 | 2,274 | 2,900 |
| 2024/07/23 | 2,250 | 2,316 | 2,250 | 2,297 | 1,400 |
| 2024/07/22 | 2,300 | 2,308 | 2,272 | 2,278 | 2,500 |
| 2024/07/19 | 2,260 | 2,290 | 2,222 | 2,280 | 2,400 |
| 2024/07/18 | 2,192 | 2,279 | 2,192 | 2,260 | 6,700 |
| 2024/07/17 | 2,157 | 2,205 | 2,154 | 2,205 | 1,900 |
| 2024/07/16 | 2,150 | 2,200 | 2,150 | 2,150 | 1,900 |
| 2024/07/12 | 2,150 | 2,211 | 2,149 | 2,180 | 3,800 |
| 2024/07/11 | 2,200 | 2,200 | 2,161 | 2,166 | 800 |
| 2024/07/10 | 2,181 | 2,219 | 2,180 | 2,200 | 700 |
| 2024/07/09 | 2,208 | 2,219 | 2,161 | 2,218 | 1,900 |
| 2024/07/08 | 2,184 | 2,220 | 2,184 | 2,210 | 1,600 |
| 2024/07/05 | 2,181 | 2,205 | 2,162 | 2,197 | 2,700 |
| 2024/07/04 | 2,196 | 2,196 | 2,159 | 2,181 | 1,200 |
| 2024/07/03 | 2,217 | 2,217 | 2,165 | 2,182 | 1,500 |
| 2024/07/02 | 2,150 | 2,215 | 2,150 | 2,209 | 2,900 |
| 2024/07/01 | 2,194 | 2,200 | 2,180 | 2,200 | 1,500 |
| 2024/06/28 | 2,160 | 2,195 | 2,129 | 2,194 | 2,300 |
| 2024/06/27 | 2,150 | 2,180 | 2,121 | 2,180 | 6,100 |
| 2024/06/26 | 2,149 | 2,150 | 2,085 | 2,150 | 5,000 |
| 2024/06/25 | 2,116 | 2,145 | 2,116 | 2,145 | 2,500 |
| 2024/06/24 | 2,135 | 2,149 | 2,130 | 2,130 | 3,200 |
| 2024/06/21 | 2,149 | 2,150 | 2,100 | 2,135 | 3,000 |
| 2024/06/20 | 2,125 | 2,150 | 2,110 | 2,150 | 2,200 |
| 2024/06/19 | 2,097 | 2,125 | 2,083 | 2,125 | 2,800 |
| 2024/06/18 | 2,068 | 2,092 | 2,040 | 2,092 | 6,800 |
| 2024/06/17 | 1,997 | 2,070 | 1,997 | 2,064 | 3,400 |
| 2024/06/14 | 1,979 | 1,980 | 1,923 | 1,980 | 2,300 |
| 2024/06/13 | 1,981 | 1,981 | 1,931 | 1,968 | 2,600 |
| 2024/06/12 | 1,922 | 1,981 | 1,922 | 1,981 | 2,900 |
| 2024/06/11 | 1,992 | 1,992 | 1,960 | 1,960 | 1,400 |
| 2024/06/10 | 1,933 | 1,991 | 1,910 | 1,990 | 3,300 |
| 2024/06/07 | 1,956 | 1,962 | 1,900 | 1,939 | 8,300 |
| 2024/06/06 | 2,023 | 2,024 | 1,950 | 1,976 | 4,100 |
| 2024/06/05 | 2,028 | 2,028 | 1,971 | 1,983 | 3,200 |
| 2024/06/04 | 2,015 | 2,030 | 1,991 | 2,029 | 2,400 |
| 2024/06/03 | 2,045 | 2,045 | 2,001 | 2,015 | 1,000 |
| 2024/05/31 | 2,000 | 2,033 | 1,980 | 2,033 | 3,700 |
| 2024/05/30 | 2,082 | 2,100 | 1,981 | 1,981 | 7,200 |
| 2024/05/29 | 2,138 | 2,146 | 2,088 | 2,110 | 3,800 |
| 2024/05/28 | 2,096 | 2,140 | 2,096 | 2,138 | 700 |
| 2024/05/27 | 2,149 | 2,149 | 2,081 | 2,087 | 1,200 |
| 2024/05/24 | 2,120 | 2,150 | 2,101 | 2,115 | 2,800 |
| 2024/05/23 | 2,190 | 2,190 | 2,140 | 2,163 | 600 |
| 2024/05/22 | 2,212 | 2,214 | 2,140 | 2,140 | 7,200 |
| 2024/05/21 | 2,200 | 2,202 | 2,152 | 2,202 | 2,500 |
| 2024/05/20 | 2,173 | 2,228 | 2,160 | 2,200 | 4,300 |
| 2024/05/17 | 2,112 | 2,184 | 2,111 | 2,167 | 5,100 |
| 2024/05/16 | 2,188 | 2,188 | 2,128 | 2,157 | 1,700 |
| 2024/05/15 | 2,198 | 2,198 | 2,151 | 2,188 | 3,000 |
| 2024/05/14 | 2,119 | 2,200 | 2,082 | 2,187 | 10,600 |
| 2024/05/13 | 2,121 | 2,129 | 2,070 | 2,076 | 4,300 |
| 2024/05/10 | 2,161 | 2,161 | 2,100 | 2,121 | 3,000 |
| 2024/05/09 | 2,153 | 2,170 | 2,140 | 2,164 | 2,200 |
| 2024/05/08 | 2,151 | 2,194 | 2,144 | 2,144 | 1,500 |
| 2024/05/07 | 2,159 | 2,197 | 2,147 | 2,151 | 1,700 |
| 2024/05/02 | 2,150 | 2,150 | 2,120 | 2,150 | 1,700 |
| 2024/05/01 | 2,154 | 2,200 | 2,152 | 2,153 | 3,800 |
| 2024/04/30 | 2,214 | 2,241 | 2,190 | 2,202 | 1,900 |
| 2024/04/26 | 2,177 | 2,224 | 2,151 | 2,214 | 6,300 |
| 2024/04/25 | 2,200 | 2,249 | 2,190 | 2,190 | 7,700 |
| 2024/04/24 | 2,138 | 2,217 | 2,135 | 2,194 | 8,200 |
| 2024/04/23 | 2,107 | 2,150 | 2,094 | 2,148 | 5,400 |
| 2024/04/22 | 2,131 | 2,181 | 2,057 | 2,057 | 12,300 |
| 2024/04/19 | 2,191 | 2,214 | 2,102 | 2,142 | 8,000 |
| 2024/04/18 | 2,147 | 2,248 | 2,147 | 2,197 | 9,300 |
| 2024/04/17 | 2,091 | 2,206 | 2,091 | 2,185 | 19,800 |
| 2024/04/16 | 2,126 | 2,159 | 2,094 | 2,101 | 9,800 |
| 2024/04/15 | 2,189 | 2,189 | 2,126 | 2,164 | 5,900 |
| 2024/04/12 | 2,240 | 2,240 | 2,185 | 2,189 | 4,200 |
| 2024/04/11 | 2,251 | 2,270 | 2,200 | 2,232 | 3,700 |
| 2024/04/10 | 2,275 | 2,289 | 2,255 | 2,255 | 3,300 |
| 2024/04/09 | 2,268 | 2,297 | 2,251 | 2,275 | 3,900 |
| 2024/04/08 | 2,260 | 2,272 | 2,220 | 2,266 | 1,800 |
| 2024/04/05 | 2,269 | 2,269 | 2,185 | 2,239 | 11,800 |
| 2024/04/04 | 2,308 | 2,308 | 2,216 | 2,288 | 10,700 |
| 2024/04/03 | 2,253 | 2,278 | 2,233 | 2,265 | 2,900 |
| 2024/04/02 | 2,372 | 2,398 | 2,275 | 2,293 | 10,100 |
| 2024/04/01 | 2,472 | 2,472 | 2,306 | 2,390 | 11,100 |
| 2024/03/29 | 2,358 | 2,460 | 2,351 | 2,445 | 7,500 |
| 2024/03/28 | 2,422 | 2,472 | 2,352 | 2,370 | 20,500 |
| 2024/03/27 | 2,474 | 2,474 | 2,420 | 2,440 | 5,700 |
| 2024/03/26 | 2,433 | 2,532 | 2,420 | 2,432 | 21,700 |
| 2024/03/25 | 2,499 | 2,499 | 2,405 | 2,419 | 17,200 |
| 2024/03/22 | 2,475 | 2,505 | 2,425 | 2,446 | 14,900 |
| 2024/03/21 | 2,301 | 2,547 | 2,265 | 2,505 | 75,600 |
| 2024/03/19 | 2,211 | 2,344 | 2,171 | 2,284 | 24,100 |
| 2024/03/18 | 2,290 | 2,398 | 2,167 | 2,211 | 69,800 |
| 2024/03/15 | 2,290 | 2,290 | 2,213 | 2,229 | 1,500 |
| 2024/03/14 | 2,150 | 2,298 | 2,141 | 2,261 | 6,500 |
| 2024/03/13 | 2,207 | 2,219 | 2,125 | 2,169 | 10,400 |
| 2024/03/12 | 2,140 | 2,207 | 2,105 | 2,170 | 8,000 |
| 2024/03/11 | 2,189 | 2,227 | 2,161 | 2,225 | 11,600 |
| 2024/03/08 | 2,201 | 2,269 | 2,201 | 2,235 | 10,400 |
| 2024/03/07 | 2,277 | 2,277 | 2,150 | 2,225 | 11,200 |
| 2024/03/06 | 2,202 | 2,274 | 2,190 | 2,231 | 6,500 |
| 2024/03/05 | 2,275 | 2,299 | 2,214 | 2,222 | 7,000 |
| 2024/03/04 | 2,266 | 2,312 | 2,224 | 2,275 | 28,000 |
| 2024/03/01 | 2,256 | 2,300 | 2,220 | 2,267 | 27,200 |
| 2024/02/29 | 2,183 | 2,254 | 2,151 | 2,238 | 29,600 |
| 2024/02/28 | 2,228 | 2,269 | 2,182 | 2,183 | 19,400 |
| 2024/02/27 | 2,190 | 2,249 | 2,190 | 2,228 | 2,500 |
| 2024/02/26 | 2,072 | 2,178 | 2,051 | 2,165 | 17,800 |
| 2024/02/22 | 2,129 | 2,129 | 2,070 | 2,072 | 11,400 |
| 2024/02/21 | 2,183 | 2,183 | 2,118 | 2,128 | 10,900 |
| 2024/02/20 | 2,160 | 2,171 | 2,113 | 2,142 | 10,700 |
| 2024/02/19 | 2,130 | 2,174 | 2,100 | 2,140 | 20,700 |
| 2024/02/16 | 2,057 | 2,130 | 2,025 | 2,108 | 39,600 |
| 2024/02/15 | 2,006 | 2,050 | 1,916 | 2,025 | 53,700 |
| 2024/02/14 | 1,953 | 2,064 | 1,913 | 1,975 | 94,100 |
| 2024/02/13 | 2,558 | 2,598 | 2,066 | 2,073 | 184,500 |
| 2024/02/09 | 2,543 | 2,594 | 2,543 | 2,561 | 11,600 |
| 2024/02/08 | 2,611 | 2,611 | 2,520 | 2,560 | 22,100 |
| 2024/02/07 | 2,561 | 2,630 | 2,536 | 2,610 | 28,700 |
| 2024/02/06 | 2,752 | 2,779 | 2,555 | 2,602 | 70,600 |
| 2024/02/05 | 2,739 | 2,805 | 2,730 | 2,779 | 19,100 |
| 2024/02/02 | 2,835 | 2,872 | 2,715 | 2,738 | 25,800 |
| 2024/02/01 | 2,808 | 2,883 | 2,757 | 2,835 | 32,900 |
| 2024/01/31 | 2,778 | 2,838 | 2,715 | 2,838 | 20,000 |
| 2024/01/30 | 2,766 | 2,814 | 2,717 | 2,728 | 14,400 |
| 2024/01/29 | 2,650 | 2,820 | 2,650 | 2,766 | 39,200 |
| 2024/01/26 | 2,633 | 2,678 | 2,562 | 2,571 | 22,200 |
| 2024/01/25 | 2,649 | 2,697 | 2,625 | 2,683 | 25,300 |
| 2024/01/24 | 2,750 | 2,765 | 2,642 | 2,699 | 24,100 |
| 2024/01/23 | 2,657 | 2,776 | 2,651 | 2,745 | 27,600 |
| 2024/01/22 | 2,614 | 2,700 | 2,572 | 2,650 | 18,900 |
| 2024/01/19 | 2,647 | 2,647 | 2,555 | 2,614 | 11,700 |
| 2024/01/18 | 2,659 | 2,711 | 2,579 | 2,618 | 18,900 |
| 2024/01/17 | 2,555 | 2,734 | 2,555 | 2,709 | 32,800 |
| 2024/01/16 | 2,626 | 2,666 | 2,552 | 2,552 | 13,000 |
| 2024/01/15 | 2,595 | 2,666 | 2,541 | 2,647 | 26,600 |
| 2024/01/12 | 2,535 | 2,570 | 2,491 | 2,545 | 14,100 |
| 2024/01/11 | 2,620 | 2,620 | 2,533 | 2,535 | 16,000 |
| 2024/01/10 | 2,593 | 2,637 | 2,577 | 2,577 | 10,300 |
| 2024/01/09 | 2,630 | 2,650 | 2,565 | 2,643 | 10,000 |
| 2024/01/05 | 2,707 | 2,741 | 2,600 | 2,609 | 21,000 |
| 2024/01/04 | 2,600 | 2,717 | 2,600 | 2,707 | 19,700 |
| 2023/12/29 | 2,521 | 2,649 | 2,500 | 2,547 | 30,400 |
| 2023/12/28 | 2,550 | 2,615 | 2,520 | 2,571 | 21,500 |
| 2023/12/27 | 2,661 | 2,683 | 2,527 | 2,550 | 29,900 |
| 2023/12/26 | 2,600 | 2,691 | 2,600 | 2,611 | 18,100 |
| 2023/12/25 | 2,609 | 2,639 | 2,535 | 2,600 | 23,700 |
| 2023/12/22 | 2,799 | 2,799 | 2,610 | 2,644 | 31,700 |
| 2023/12/21 | 2,842 | 2,848 | 2,775 | 2,807 | 13,500 |
| 2023/12/20 | 2,890 | 2,965 | 2,826 | 2,842 | 20,400 |
| 2023/12/19 | 2,898 | 2,959 | 2,850 | 2,940 | 15,100 |
| 2023/12/18 | 2,898 | 2,950 | 2,830 | 2,851 | 7,900 |
| 2023/12/15 | 2,820 | 2,950 | 2,820 | 2,900 | 20,800 |
| 2023/12/14 | 2,934 | 2,934 | 2,820 | 2,820 | 13,600 |
| 2023/12/13 | 2,869 | 3,000 | 2,869 | 2,884 | 27,300 |
| 2023/12/12 | 2,916 | 2,970 | 2,860 | 2,860 | 24,700 |
| 2023/12/11 | 2,751 | 2,917 | 2,751 | 2,912 | 17,800 |
| 2023/12/08 | 2,900 | 2,900 | 2,750 | 2,750 | 14,600 |
| 2023/12/07 | 2,977 | 2,977 | 2,840 | 2,850 | 15,600 |
| 2023/12/06 | 2,945 | 3,040 | 2,911 | 2,978 | 33,100 |
| 2023/12/05 | 2,900 | 2,990 | 2,830 | 2,945 | 30,500 |
| 2023/12/04 | 2,858 | 2,938 | 2,775 | 2,900 | 18,600 |
| 2023/12/01 | 2,794 | 2,910 | 2,794 | 2,808 | 22,500 |
| 2023/11/30 | 2,819 | 2,819 | 2,690 | 2,744 | 11,100 |
| 2023/11/29 | 2,750 | 2,900 | 2,750 | 2,821 | 25,000 |
| 2023/11/28 | 2,742 | 2,835 | 2,742 | 2,794 | 7,400 |
| 2023/11/27 | 2,900 | 2,900 | 2,777 | 2,792 | 11,700 |
| 2023/11/24 | 2,950 | 3,015 | 2,900 | 2,900 | 21,700 |
| 2023/11/22 | 2,851 | 2,950 | 2,778 | 2,939 | 17,000 |
| 2023/11/21 | 2,851 | 2,895 | 2,799 | 2,855 | 19,900 |
| 2023/11/20 | 2,699 | 2,880 | 2,685 | 2,866 | 41,500 |
| 2023/11/17 | 2,651 | 2,760 | 2,629 | 2,649 | 21,000 |
| 2023/11/16 | 2,584 | 2,710 | 2,514 | 2,655 | 15,900 |
| 2023/11/15 | 2,465 | 2,582 | 2,465 | 2,545 | 24,200 |
| 2023/11/14 | 2,500 | 2,530 | 2,446 | 2,465 | 31,100 |
| 2023/11/13 | 2,680 | 2,736 | 2,288 | 2,564 | 109,200 |
| 2023/11/10 | 2,722 | 2,769 | 2,619 | 2,653 | 26,900 |
| 2023/11/09 | 2,885 | 2,885 | 2,704 | 2,800 | 41,300 |
| 2023/11/08 | 2,920 | 3,045 | 2,853 | 2,885 | 24,700 |
| 2023/11/07 | 2,866 | 2,984 | 2,860 | 2,908 | 13,900 |
| 2023/11/06 | 3,000 | 3,075 | 2,890 | 2,911 | 40,800 |
| 2023/11/02 | 3,050 | 3,090 | 2,905 | 2,966 | 38,200 |
| 2023/11/01 | 2,850 | 3,150 | 2,830 | 3,070 | 179,300 |
| 2023/10/31 | 2,837 | 2,860 | 2,676 | 2,834 | 56,100 |
| 2023/10/30 | 2,760 | 2,844 | 2,755 | 2,804 | 15,600 |
| 2023/10/27 | 2,858 | 2,858 | 2,763 | 2,806 | 44,000 |
| 2023/10/26 | 2,845 | 2,980 | 2,816 | 2,818 | 64,000 |
| 2023/10/25 | 2,968 | 3,020 | 2,812 | 2,847 | 52,200 |
| 2023/10/24 | 3,140 | 3,140 | 2,856 | 2,934 | 85,100 |
| 2023/10/23 | 3,025 | 3,340 | 3,025 | 3,135 | 68,900 |
| 2023/10/20 | 3,300 | 3,440 | 3,015 | 3,050 | 84,300 |
| 2023/10/19 | 3,300 | 3,460 | 3,115 | 3,370 | 139,000 |
| 2023/10/18 | 3,080 | 3,500 | 3,010 | 3,360 | 238,400 |
| 2023/10/17 | 2,812 | 3,030 | 2,776 | 2,997 | 117,500 |
| 2023/10/16 | 2,579 | 2,735 | 2,550 | 2,735 | 29,000 |
| 2023/10/13 | 2,706 | 2,749 | 2,554 | 2,625 | 39,900 |
| 2023/10/12 | 2,584 | 2,846 | 2,511 | 2,726 | 53,500 |
| 2023/10/11 | 2,603 | 2,623 | 2,539 | 2,584 | 7,800 |
| 2023/10/10 | 2,504 | 2,603 | 2,504 | 2,603 | 20,400 |
| 2023/10/06 | 2,616 | 2,641 | 2,478 | 2,484 | 15,500 |
| 2023/10/05 | 2,499 | 2,597 | 2,473 | 2,574 | 18,500 |
| 2023/10/04 | 2,600 | 2,616 | 2,450 | 2,460 | 39,700 |
| 2023/10/03 | 2,768 | 2,768 | 2,561 | 2,621 | 35,600 |