4971東証P貸借
業種 化学
メック 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,740 (24/05/14) | 2,959 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,740 (24/05/14) | 2,959 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,330 | 3,385 | 3,310 | 3,320 | -45 | -1.3 | 107,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 3,355 | 3,385 | 3,345 | 3,365 | +15 | +0.5 | 66,900 |
| 11/29 | 3,365 | 3,410 | 3,330 | 3,350 | -45 | -1.3 | 55,600 |
| 11/28 | 3,335 | 3,395 | 3,270 | 3,395 | +15 | +0.4 | 90,600 |
| 11/27 | 3,395 | 3,475 | 3,365 | 3,380 | -45 | -1.3 | 90,300 |
| 11/26 | 3,445 | 3,450 | 3,375 | 3,425 | -35 | -1.0 | 95,600 |
| 11/25 | 3,445 | 3,505 | 3,435 | 3,460 | +55 | +1.6 | 122,600 |
| 11/22 | 3,325 | 3,445 | 3,325 | 3,405 | +100 | +3.0 | 134,600 |
| 11/21 | 3,215 | 3,325 | 3,195 | 3,305 | +120 | +3.8 | 117,400 |
| 11/20 | 3,230 | 3,250 | 3,150 | 3,185 | -45 | -1.4 | 156,600 |
| 11/19 | 3,270 | 3,285 | 3,220 | 3,230 | -40 | -1.2 | 142,200 |
| 11/18 | 3,270 | 3,290 | 3,190 | 3,270 | -30 | -0.9 | 107,500 |
| 11/15 | 3,240 | 3,325 | 3,240 | 3,300 | +55 | +1.7 | 123,700 |
| 11/14 | 3,360 | 3,360 | 3,235 | 3,245 | -130 | -3.9 | 163,800 |
| 11/13 | 3,390 | 3,440 | 3,330 | 3,375 | -10 | -0.3 | 188,000 |
| 11/12 | 3,380 | 3,420 | 3,240 | 3,385 | -390 | -10.3 | 474,800 |
| 11/11 | 3,650 | 3,775 | 3,630 | 3,775 | +175 | +4.9 | 246,400 |
| 11/8 | 3,580 | 3,640 | 3,545 | 3,600 | +90 | +2.6 | 132,900 |
| 11/7 | 3,585 | 3,600 | 3,495 | 3,510 | -20 | -0.6 | 81,300 |
| 11/6 | 3,515 | 3,585 | 3,495 | 3,530 | +15 | +0.4 | 83,300 |
| 11/5 | 3,580 | 3,595 | 3,500 | 3,515 | -15 | -0.4 | 57,800 |
| 11/1 | 3,555 | 3,575 | 3,500 | 3,530 | -135 | -3.7 | 106,200 |
| 10/31 | 3,620 | 3,670 | 3,580 | 3,665 | +45 | +1.2 | 88,400 |
| 10/30 | 3,640 | 3,660 | 3,600 | 3,620 | +25 | +0.7 | 165,200 |
| 10/29 | 3,645 | 3,650 | 3,595 | 3,595 | -45 | -1.2 | 65,600 |
| 10/28 | 3,575 | 3,670 | 3,545 | 3,640 | +45 | +1.3 | 64,300 |
| 10/25 | 3,605 | 3,625 | 3,555 | 3,595 | -40 | -1.1 | 56,300 |
| 10/24 | 3,630 | 3,655 | 3,605 | 3,635 | -30 | -0.8 | 41,900 |
| 10/23 | 3,710 | 3,725 | 3,650 | 3,665 | -65 | -1.7 | 67,200 |
| 10/22 | 3,810 | 3,825 | 3,730 | 3,730 | -80 | -2.1 | 89,400 |
| 10/21 | 3,745 | 3,845 | 3,720 | 3,810 | +65 | +1.7 | 77,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
