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 |
|---|---|---|---|---|---|
| 2025/09/01 | 712 | 713 | 700 | 705 | 22,700 |
| 2025/08/29 | 723 | 723 | 715 | 715 | 4,900 |
| 2025/08/28 | 719 | 723 | 715 | 723 | 3,500 |
| 2025/08/27 | 724 | 727 | 719 | 719 | 12,400 |
| 2025/08/26 | 745 | 746 | 720 | 728 | 24,100 |
| 2025/08/25 | 754 | 755 | 738 | 744 | 11,300 |
| 2025/08/22 | 730 | 754 | 728 | 754 | 21,600 |
| 2025/08/21 | 756 | 756 | 725 | 725 | 28,100 |
| 2025/08/20 | 750 | 752 | 735 | 749 | 16,800 |
| 2025/08/19 | 730 | 754 | 724 | 750 | 35,800 |
| 2025/08/18 | 718 | 734 | 712 | 723 | 28,100 |
| 2025/08/15 | 720 | 720 | 705 | 713 | 39,900 |
| 2025/08/14 | 761 | 761 | 702 | 718 | 136,300 |
| 2025/08/13 | 846 | 966 | 736 | 761 | 724,800 |
| 2025/08/12 | 828 | 828 | 804 | 816 | 20,300 |
| 2025/08/08 | 834 | 834 | 788 | 800 | 27,400 |
| 2025/08/07 | 821 | 840 | 821 | 831 | 10,400 |
| 2025/08/06 | 807 | 817 | 807 | 817 | 4,000 |
| 2025/08/05 | 804 | 813 | 803 | 807 | 8,300 |
| 2025/08/04 | 787 | 805 | 780 | 801 | 9,200 |
| 2025/08/01 | 800 | 813 | 799 | 802 | 11,400 |
| 2025/07/31 | 808 | 810 | 800 | 801 | 4,500 |
| 2025/07/30 | 820 | 820 | 800 | 809 | 7,700 |
| 2025/07/29 | 799 | 850 | 799 | 813 | 19,600 |
| 2025/07/28 | 799 | 799 | 770 | 795 | 16,200 |
| 2025/07/25 | 760 | 766 | 760 | 763 | 3,400 |
| 2025/07/24 | 764 | 765 | 758 | 760 | 7,100 |
| 2025/07/23 | 760 | 766 | 760 | 760 | 11,400 |
| 2025/07/22 | 761 | 765 | 758 | 760 | 4,600 |
| 2025/07/18 | 765 | 774 | 760 | 761 | 5,600 |
| 2025/07/17 | 770 | 772 | 761 | 765 | 8,700 |
| 2025/07/16 | 782 | 782 | 770 | 770 | 12,700 |
| 2025/07/15 | 799 | 799 | 781 | 782 | 5,700 |
| 2025/07/14 | 795 | 799 | 775 | 799 | 11,200 |
| 2025/07/11 | 777 | 796 | 774 | 796 | 4,400 |
| 2025/07/10 | 790 | 800 | 779 | 781 | 3,900 |
| 2025/07/09 | 798 | 799 | 791 | 791 | 6,000 |
| 2025/07/08 | 780 | 793 | 780 | 793 | 9,200 |
| 2025/07/07 | 770 | 787 | 770 | 786 | 6,200 |
| 2025/07/04 | 763 | 785 | 757 | 765 | 10,500 |
| 2025/07/03 | 772 | 789 | 759 | 759 | 10,900 |
| 2025/07/02 | 773 | 784 | 750 | 774 | 18,500 |
| 2025/07/01 | 798 | 800 | 784 | 788 | 8,600 |
| 2025/06/30 | 812 | 815 | 801 | 801 | 9,000 |
| 2025/06/27 | 823 | 827 | 808 | 810 | 8,800 |
| 2025/06/26 | 806 | 824 | 806 | 822 | 5,200 |
| 2025/06/25 | 826 | 839 | 805 | 806 | 14,500 |
| 2025/06/24 | 809 | 819 | 794 | 813 | 15,200 |
| 2025/06/23 | 769 | 820 | 754 | 797 | 54,300 |
| 2025/06/20 | 752 | 755 | 720 | 743 | 11,200 |
| 2025/06/19 | 741 | 757 | 736 | 747 | 7,500 |
| 2025/06/18 | 754 | 762 | 740 | 744 | 10,000 |
| 2025/06/17 | 738 | 758 | 736 | 754 | 25,800 |
| 2025/06/16 | 729 | 734 | 729 | 734 | 2,400 |
| 2025/06/13 | 730 | 733 | 722 | 729 | 6,600 |
| 2025/06/12 | 727 | 732 | 720 | 729 | 6,100 |
| 2025/06/11 | 721 | 731 | 715 | 720 | 9,200 |
| 2025/06/10 | 721 | 733 | 720 | 720 | 10,100 |
| 2025/06/09 | 703 | 719 | 700 | 719 | 8,300 |
| 2025/06/06 | 710 | 710 | 703 | 703 | 4,100 |
| 2025/06/05 | 710 | 714 | 705 | 707 | 4,700 |
| 2025/06/04 | 708 | 710 | 700 | 710 | 4,600 |
| 2025/06/03 | 707 | 710 | 700 | 702 | 7,100 |
| 2025/06/02 | 709 | 710 | 700 | 705 | 8,900 |
| 2025/05/30 | 720 | 720 | 701 | 706 | 6,600 |
| 2025/05/29 | 718 | 724 | 699 | 724 | 8,300 |
| 2025/05/28 | 742 | 744 | 718 | 718 | 21,100 |
| 2025/05/27 | 725 | 729 | 714 | 729 | 6,200 |
| 2025/05/26 | 711 | 733 | 702 | 710 | 6,200 |
| 2025/05/23 | 707 | 713 | 700 | 706 | 7,300 |
| 2025/05/22 | 736 | 736 | 700 | 702 | 13,000 |
| 2025/05/21 | 724 | 743 | 723 | 728 | 4,800 |
| 2025/05/20 | 739 | 739 | 724 | 724 | 3,600 |
| 2025/05/19 | 717 | 746 | 691 | 746 | 28,100 |
| 2025/05/16 | 731 | 731 | 701 | 728 | 14,500 |
| 2025/05/15 | 748 | 749 | 730 | 730 | 25,300 |
| 2025/05/14 | 709 | 748 | 709 | 744 | 35,700 |
| 2025/05/13 | 720 | 723 | 700 | 721 | 10,000 |
| 2025/05/12 | 742 | 742 | 721 | 721 | 7,000 |
| 2025/05/09 | 721 | 739 | 714 | 739 | 8,600 |
| 2025/05/08 | 734 | 734 | 715 | 732 | 7,500 |
| 2025/05/07 | 682 | 741 | 682 | 734 | 23,300 |
| 2025/05/02 | 710 | 710 | 668 | 676 | 9,700 |
| 2025/05/01 | 705 | 712 | 698 | 710 | 3,400 |
| 2025/04/30 | 687 | 704 | 682 | 697 | 9,000 |
| 2025/04/28 | 675 | 686 | 665 | 682 | 5,800 |
| 2025/04/25 | 668 | 672 | 662 | 665 | 4,700 |
| 2025/04/24 | 671 | 671 | 657 | 668 | 2,600 |
| 2025/04/23 | 667 | 674 | 661 | 661 | 1,700 |
| 2025/04/22 | 674 | 676 | 656 | 661 | 6,800 |
| 2025/04/21 | 657 | 685 | 657 | 676 | 5,700 |
| 2025/04/18 | 678 | 678 | 658 | 667 | 4,900 |
| 2025/04/17 | 641 | 678 | 621 | 678 | 7,700 |
| 2025/04/16 | 649 | 664 | 649 | 649 | 2,500 |
| 2025/04/15 | 679 | 682 | 646 | 646 | 10,500 |
| 2025/04/14 | 675 | 680 | 666 | 679 | 14,100 |
| 2025/04/11 | 651 | 666 | 618 | 665 | 25,200 |
| 2025/04/10 | 656 | 675 | 614 | 657 | 41,100 |
| 2025/04/09 | 575 | 630 | 571 | 616 | 52,400 |
| 2025/04/08 | 560 | 577 | 546 | 577 | 11,800 |
| 2025/04/07 | 526 | 568 | 526 | 530 | 59,500 |
| 2025/04/04 | 646 | 658 | 603 | 626 | 28,800 |
| 2025/04/03 | 681 | 681 | 647 | 662 | 10,400 |
| 2025/04/02 | 710 | 715 | 684 | 684 | 16,800 |
| 2025/04/01 | 713 | 749 | 711 | 731 | 13,900 |
| 2025/03/31 | 690 | 723 | 686 | 713 | 16,100 |
| 2025/03/28 | 686 | 698 | 675 | 686 | 6,000 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 2,010 | 2,049 | 2,010 | 2,049 | 2,900 |
| 2025/03/26 | 2,017 | 2,017 | 1,998 | 2,015 | 3,100 |
| 2025/03/25 | 1,951 | 2,019 | 1,951 | 2,002 | 5,700 |
| 2025/03/24 | 1,930 | 1,942 | 1,901 | 1,942 | 4,400 |
| 2025/03/21 | 1,898 | 1,930 | 1,890 | 1,890 | 1,600 |
| 2025/03/19 | 1,829 | 1,888 | 1,829 | 1,888 | 3,100 |
| 2025/03/18 | 1,826 | 1,841 | 1,826 | 1,828 | 3,000 |
| 2025/03/17 | 1,827 | 1,835 | 1,809 | 1,824 | 5,000 |
| 2025/03/14 | 1,800 | 1,830 | 1,800 | 1,827 | 3,000 |
| 2025/03/13 | 1,820 | 1,823 | 1,800 | 1,800 | 5,100 |
| 2025/03/12 | 1,830 | 1,830 | 1,814 | 1,814 | 4,200 |
| 2025/03/11 | 1,835 | 1,835 | 1,819 | 1,830 | 1,800 |
| 2025/03/10 | 1,837 | 1,837 | 1,825 | 1,835 | 4,800 |
| 2025/03/07 | 1,824 | 1,837 | 1,824 | 1,837 | 2,500 |
| 2025/03/06 | 1,833 | 1,874 | 1,833 | 1,874 | 300 |
| 2025/03/05 | 1,872 | 1,872 | 1,871 | 1,871 | 500 |
| 2025/03/04 | 1,847 | 1,873 | 1,815 | 1,873 | 600 |
| 2025/03/03 | 1,900 | 1,900 | 1,740 | 1,885 | 7,000 |
| 2025/02/28 | 1,885 | 1,904 | 1,870 | 1,900 | 6,800 |
| 2025/02/27 | 1,893 | 1,894 | 1,890 | 1,890 | 500 |
| 2025/02/26 | 1,901 | 1,941 | 1,885 | 1,893 | 1,100 |
| 2025/02/25 | 1,938 | 1,938 | 1,915 | 1,915 | 1,300 |
| 2025/02/21 | 1,981 | 1,981 | 1,930 | 1,953 | 7,900 |
| 2025/02/20 | 1,955 | 1,955 | 1,952 | 1,952 | 1,000 |
| 2025/02/19 | 1,985 | 1,985 | 1,968 | 1,968 | 800 |
| 2025/02/18 | 2,015 | 2,015 | 1,977 | 1,983 | 3,500 |
| 2025/02/17 | 1,906 | 2,015 | 1,906 | 2,015 | 3,100 |
| 2025/02/14 | 1,928 | 2,000 | 1,856 | 1,907 | 8,000 |
| 2025/02/13 | 1,967 | 1,967 | 1,924 | 1,924 | 900 |
| 2025/02/12 | 1,904 | 1,959 | 1,900 | 1,959 | 1,800 |
| 2025/02/10 | 1,969 | 1,969 | 1,910 | 1,910 | 200 |
| 2025/02/07 | 1,950 | 1,950 | 1,948 | 1,948 | 700 |
| 2025/02/06 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 2025/02/05 | 1,918 | 1,920 | 1,910 | 1,910 | 2,400 |
| 2025/02/04 | 1,901 | 1,981 | 1,901 | 1,918 | 1,200 |
| 2025/02/03 | 1,914 | 1,965 | 1,889 | 1,897 | 3,000 |
| 2025/01/31 | 1,890 | 1,921 | 1,888 | 1,921 | 500 |
| 2025/01/30 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2025/01/29 | 1,893 | 1,900 | 1,891 | 1,900 | 1,100 |
| 2025/01/28 | 1,897 | 1,921 | 1,891 | 1,891 | 700 |
| 2025/01/27 | 1,882 | 1,917 | 1,882 | 1,909 | 1,500 |
| 2025/01/24 | 1,910 | 1,950 | 1,890 | 1,890 | 800 |
| 2025/01/23 | 1,909 | 1,950 | 1,887 | 1,888 | 1,900 |
| 2025/01/22 | 1,890 | 1,945 | 1,861 | 1,909 | 1,200 |
| 2025/01/21 | 1,867 | 1,890 | 1,867 | 1,890 | 200 |
| 2025/01/20 | 1,862 | 1,904 | 1,862 | 1,867 | 2,200 |
| 2025/01/17 | 1,857 | 1,865 | 1,857 | 1,865 | 1,300 |
| 2025/01/16 | 1,875 | 1,889 | 1,863 | 1,863 | 800 |
| 2025/01/15 | 1,940 | 2,019 | 1,880 | 1,880 | 4,000 |
| 2025/01/14 | 2,001 | 2,051 | 1,880 | 1,940 | 9,600 |
| 2025/01/10 | 1,936 | 2,098 | 1,935 | 2,005 | 34,800 |
| 2025/01/09 | 1,960 | 1,966 | 1,904 | 1,926 | 2,600 |
| 2025/01/08 | 1,896 | 1,962 | 1,890 | 1,960 | 4,000 |
| 2025/01/07 | 1,862 | 1,915 | 1,846 | 1,915 | 4,200 |
| 2025/01/06 | 1,918 | 1,922 | 1,851 | 1,858 | 3,600 |
| 2024/12/30 | 1,854 | 1,918 | 1,832 | 1,918 | 600 |
| 2024/12/27 | 1,799 | 1,957 | 1,799 | 1,854 | 10,900 |
| 2024/12/26 | 1,820 | 1,871 | 1,780 | 1,798 | 5,200 |
| 2024/12/25 | 1,812 | 1,835 | 1,800 | 1,820 | 1,700 |
| 2024/12/24 | 1,899 | 1,900 | 1,810 | 1,810 | 6,700 |
| 2024/12/23 | 1,990 | 1,990 | 1,920 | 1,939 | 8,000 |
| 2024/12/20 | 1,990 | 2,010 | 1,989 | 1,989 | 1,100 |
| 2024/12/19 | 2,002 | 2,011 | 1,974 | 1,974 | 2,800 |
| 2024/12/18 | 2,005 | 2,033 | 2,004 | 2,004 | 2,600 |
| 2024/12/17 | 2,053 | 2,053 | 2,005 | 2,005 | 1,200 |
| 2024/12/16 | 2,040 | 2,040 | 2,023 | 2,023 | 2,900 |
| 2024/12/13 | 2,051 | 2,056 | 2,036 | 2,036 | 900 |
| 2024/12/12 | 2,046 | 2,056 | 2,032 | 2,056 | 1,000 |
| 2024/12/11 | 2,056 | 2,056 | 2,040 | 2,050 | 1,200 |
| 2024/12/10 | 2,050 | 2,057 | 2,050 | 2,057 | 200 |
| 2024/12/09 | 2,085 | 2,100 | 2,085 | 2,100 | 200 |
| 2024/12/06 | 2,075 | 2,090 | 2,075 | 2,075 | 600 |
| 2024/12/05 | 2,085 | 2,090 | 2,075 | 2,075 | 1,300 |
| 2024/12/04 | 2,084 | 2,084 | 2,080 | 2,080 | 300 |
| 2024/12/03 | 2,089 | 2,092 | 2,070 | 2,070 | 900 |
| 2024/12/02 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
| 2024/11/29 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
| 2024/11/28 | 2,050 | 2,089 | 2,050 | 2,050 | 2,700 |
| 2024/11/27 | 2,110 | 2,110 | 2,050 | 2,050 | 800 |
| 2024/11/26 | 2,107 | 2,107 | 2,060 | 2,060 | 900 |
| 2024/11/25 | 2,090 | 2,110 | 2,070 | 2,100 | 5,300 |
| 2024/11/22 | 2,039 | 2,091 | 1,996 | 2,065 | 4,100 |
| 2024/11/21 | 2,089 | 2,090 | 2,062 | 2,089 | 5,400 |
| 2024/11/20 | 2,088 | 2,088 | 2,063 | 2,088 | 500 |
| 2024/11/19 | 2,053 | 2,053 | 2,053 | 2,053 | 100 |
| 2024/11/18 | 2,037 | 2,087 | 1,960 | 2,047 | 3,200 |
| 2024/11/15 | 2,051 | 2,110 | 2,022 | 2,039 | 3,000 |
| 2024/11/14 | 2,170 | 2,174 | 2,036 | 2,036 | 2,600 |
| 2024/11/13 | 2,170 | 2,170 | 2,160 | 2,160 | 200 |
| 2024/11/12 | 2,110 | 2,160 | 2,110 | 2,160 | 200 |
| 2024/11/11 | 2,215 | 2,215 | 2,159 | 2,160 | 700 |
| 2024/11/08 | 2,229 | 2,250 | 2,200 | 2,200 | 1,400 |
| 2024/11/07 | 2,224 | 2,229 | 2,200 | 2,200 | 800 |