！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,700 (24/03/04) | 2,453 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,700 (24/03/04) | 3,590 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,915 | 4,055 | 3,910 | 4,000 | +15 | +0.4 | 99,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,820 | 4,010 | 3,795 | 3,985 | +205 | +5.4 | 151,700 |
| 4/23 | 3,805 | 3,830 | 3,760 | 3,780 | +20 | +0.5 | 64,500 |
| 4/22 | 3,740 | 3,840 | 3,730 | 3,760 | +55 | +1.5 | 92,000 |
| 4/19 | 3,780 | 3,840 | 3,635 | 3,705 | -145 | -3.8 | 113,300 |
| 4/18 | 3,710 | 3,895 | 3,680 | 3,850 | +130 | +3.5 | 173,000 |
| 4/17 | 3,700 | 3,760 | 3,660 | 3,720 | +85 | +2.3 | 131,700 |
| 4/16 | 3,620 | 3,645 | 3,595 | 3,635 | -20 | -0.6 | 61,400 |
| 4/15 | 3,620 | 3,670 | 3,590 | 3,655 | -35 | -1.0 | 87,700 |
| 4/12 | 3,735 | 3,765 | 3,685 | 3,690 | -55 | -1.5 | 102,000 |
| 4/11 | 3,800 | 3,800 | 3,740 | 3,745 | -65 | -1.7 | 58,800 |
| 4/10 | 3,780 | 3,830 | 3,755 | 3,810 | -30 | -0.8 | 126,600 |
| 4/9 | 3,880 | 3,900 | 3,825 | 3,840 | -10 | -0.3 | 46,200 |
| 4/8 | 3,900 | 3,935 | 3,790 | 3,850 | -60 | -1.5 | 120,200 |
| 4/5 | 3,920 | 3,955 | 3,860 | 3,910 | -25 | -0.6 | 76,800 |
| 4/4 | 3,995 | 4,025 | 3,905 | 3,935 | -10 | -0.3 | 59,400 |
| 4/3 | 3,905 | 3,985 | 3,905 | 3,945 | -5 | -0.1 | 53,200 |
| 4/2 | 3,900 | 3,985 | 3,880 | 3,950 | +20 | +0.5 | 105,100 |
| 4/1 | 4,050 | 4,065 | 3,920 | 3,930 | -155 | -3.8 | 66,100 |
| 3/29 | 4,045 | 4,140 | 4,010 | 4,085 | +60 | +1.5 | 65,500 |
| 3/28 | 4,090 | 4,125 | 4,020 | 4,025 | -80 | -2.0 | 45,700 |
| 3/27 | 4,195 | 4,215 | 4,090 | 4,105 | -45 | -1.1 | 80,300 |
| 3/26 | 4,055 | 4,185 | 4,055 | 4,150 | +65 | +1.6 | 57,400 |
| 3/25 | 4,145 | 4,200 | 4,080 | 4,085 | -95 | -2.3 | 57,300 |
| 3/22 | 4,100 | 4,200 | 4,050 | 4,180 | +60 | +1.5 | 77,600 |
| 3/21 | 4,160 | 4,160 | 4,115 | 4,120 | +70 | +1.7 | 71,900 |
| 3/19 | 4,005 | 4,075 | 3,975 | 4,050 | +35 | +0.9 | 104,500 |
| 3/18 | 4,070 | 4,075 | 3,950 | 4,015 | -5 | -0.1 | 102,700 |
| 3/15 | 4,005 | 4,080 | 3,995 | 4,020 | -20 | -0.5 | 71,600 |
| 3/14 | 4,010 | 4,095 | 3,980 | 4,040 | +55 | +1.4 | 102,400 |
| 3/13 | 4,070 | 4,100 | 3,920 | 3,985 | -45 | -1.1 | 149,100 |
▶︎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