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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/06 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2024/11/05 | 2,228 | 2,228 | 2,174 | 2,174 | 700 |
| 2024/11/01 | 2,228 | 2,228 | 2,228 | 2,228 | 100 |
| 2024/10/31 | 2,227 | 2,227 | 2,227 | 2,227 | 100 |
| 2024/10/30 | 2,224 | 2,225 | 2,224 | 2,225 | 200 |
| 2024/10/29 | 2,204 | 2,233 | 2,204 | 2,222 | 500 |
| 2024/10/28 | 2,150 | 2,203 | 2,150 | 2,203 | 600 |
| 2024/10/25 | 2,140 | 2,150 | 2,140 | 2,150 | 200 |
| 2024/10/24 | 2,160 | 2,174 | 2,086 | 2,160 | 2,300 |
| 2024/10/23 | 2,274 | 2,274 | 2,150 | 2,160 | 1,500 |
| 2024/10/22 | 2,320 | 2,324 | 2,220 | 2,324 | 600 |
| 2024/10/21 | 2,338 | 2,350 | 2,320 | 2,330 | 1,000 |
| 2024/10/18 | 2,335 | 2,355 | 2,320 | 2,354 | 1,800 |
| 2024/10/17 | 2,344 | 2,350 | 2,344 | 2,349 | 7,600 |
| 2024/10/16 | 2,265 | 2,350 | 2,265 | 2,348 | 10,200 |
| 2024/10/15 | 2,213 | 2,261 | 2,163 | 2,261 | 11,500 |
| 2024/10/11 | 2,185 | 2,216 | 2,185 | 2,214 | 500 |
| 2024/10/10 | 2,113 | 2,220 | 2,113 | 2,215 | 4,900 |
| 2024/10/09 | 2,213 | 2,213 | 2,156 | 2,156 | 1,200 |
| 2024/10/08 | 2,207 | 2,207 | 2,207 | 2,207 | 400 |
| 2024/10/07 | 2,260 | 2,260 | 2,210 | 2,210 | 600 |
| 2024/10/04 | 2,225 | 2,260 | 2,225 | 2,260 | 800 |
| 2024/10/03 | 2,271 | 2,287 | 2,267 | 2,275 | 2,100 |
| 2024/10/02 | 2,255 | 2,279 | 2,255 | 2,260 | 3,600 |
| 2024/10/01 | 2,242 | 2,279 | 2,201 | 2,259 | 1,600 |
| 2024/09/30 | 2,189 | 2,230 | 2,150 | 2,230 | 2,900 |
| 2024/09/27 | 2,272 | 2,310 | 2,257 | 2,289 | 9,500 |
| 2024/09/26 | 2,188 | 2,272 | 2,186 | 2,272 | 14,000 |
| 2024/09/25 | 2,209 | 2,209 | 2,162 | 2,188 | 9,900 |
| 2024/09/24 | 2,152 | 2,200 | 2,152 | 2,189 | 3,400 |
| 2024/09/20 | 2,137 | 2,190 | 2,108 | 2,137 | 1,200 |
| 2024/09/19 | 2,111 | 2,170 | 2,111 | 2,137 | 1,300 |
| 2024/09/18 | 2,160 | 2,197 | 2,160 | 2,170 | 700 |
| 2024/09/17 | 2,211 | 2,211 | 2,060 | 2,160 | 4,500 |
| 2024/09/13 | 2,075 | 2,211 | 2,075 | 2,211 | 19,500 |
| 2024/09/12 | 2,050 | 2,099 | 2,050 | 2,075 | 16,400 |
| 2024/09/11 | 2,070 | 2,070 | 2,045 | 2,047 | 1,100 |
| 2024/09/10 | 2,070 | 2,073 | 2,070 | 2,073 | 500 |
| 2024/09/09 | 2,035 | 2,077 | 2,019 | 2,072 | 17,800 |
| 2024/09/06 | 2,067 | 2,067 | 2,020 | 2,020 | 2,900 |
| 2024/09/05 | 2,017 | 2,017 | 2,017 | 2,017 | 100 |
| 2024/09/04 | 2,045 | 2,097 | 2,016 | 2,016 | 3,200 |
| 2024/09/03 | 2,058 | 2,085 | 2,050 | 2,050 | 1,600 |
| 2024/09/02 | 2,061 | 2,161 | 2,058 | 2,058 | 3,100 |
| 2024/08/30 | 2,059 | 2,079 | 2,059 | 2,079 | 1,400 |
| 2024/08/29 | 2,021 | 2,099 | 2,021 | 2,059 | 1,000 |
| 2024/08/28 | 2,063 | 2,086 | 2,029 | 2,029 | 2,300 |
| 2024/08/27 | 2,070 | 2,081 | 2,062 | 2,062 | 1,000 |
| 2024/08/26 | 2,072 | 2,080 | 2,070 | 2,070 | 700 |
| 2024/08/23 | 2,013 | 2,072 | 2,012 | 2,072 | 500 |
| 2024/08/22 | 2,059 | 2,089 | 2,040 | 2,040 | 2,600 |
| 2024/08/21 | 2,017 | 2,070 | 2,016 | 2,070 | 1,100 |
| 2024/08/20 | 2,050 | 2,050 | 2,022 | 2,022 | 1,200 |
| 2024/08/19 | 2,039 | 2,041 | 2,002 | 2,012 | 2,100 |