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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,355 | 3,355 | 3,270 | 3,270 | -50 | -1.5 | 70,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 3,745 | 3,845 | 3,720 | 3,810 | +65 | +1.7 | 77,500 |
| 10/18 | 3,760 | 3,790 | 3,730 | 3,745 | +5 | +0.1 | 69,000 |
| 10/17 | 3,825 | 3,845 | 3,710 | 3,740 | -80 | -2.1 | 88,900 |
| 10/16 | 3,770 | 3,825 | 3,730 | 3,820 | -70 | -1.8 | 132,400 |
| 10/15 | 3,875 | 3,905 | 3,860 | 3,890 | +65 | +1.7 | 118,000 |
| 10/11 | 3,820 | 3,875 | 3,820 | 3,825 | -15 | -0.4 | 65,200 |
| 10/10 | 3,900 | 3,930 | 3,840 | 3,840 | +10 | +0.3 | 58,800 |
| 10/9 | 3,885 | 3,905 | 3,810 | 3,830 | +35 | +0.9 | 64,400 |
| 10/8 | 3,785 | 3,860 | 3,765 | 3,795 | -60 | -1.6 | 53,600 |
| 10/7 | 3,835 | 3,895 | 3,835 | 3,855 | +150 | +4.1 | 87,400 |
| 10/4 | 3,695 | 3,745 | 3,680 | 3,705 | 0 | 0.0 | 40,000 |
| 10/3 | 3,740 | 3,740 | 3,670 | 3,705 | +120 | +3.4 | 46,300 |
| 10/2 | 3,650 | 3,660 | 3,580 | 3,585 | -130 | -3.5 | 45,900 |
| 10/1 | 3,710 | 3,735 | 3,680 | 3,715 | +35 | +1.0 | 59,500 |
| 9/30 | 3,725 | 3,795 | 3,675 | 3,680 | -235 | -6.0 | 74,300 |
| 9/27 | 3,910 | 3,935 | 3,870 | 3,915 | +75 | +2.0 | 91,300 |
| 9/26 | 3,725 | 3,840 | 3,715 | 3,840 | +140 | +3.8 | 103,700 |
| 9/25 | 3,685 | 3,745 | 3,675 | 3,700 | +15 | +0.4 | 64,100 |
| 9/24 | 3,710 | 3,745 | 3,685 | 3,685 | -25 | -0.7 | 71,600 |
| 9/20 | 3,700 | 3,765 | 3,670 | 3,710 | +75 | +2.1 | 89,300 |
| 9/19 | 3,685 | 3,700 | 3,625 | 3,635 | +45 | +1.3 | 77,600 |
| 9/18 | 3,665 | 3,665 | 3,560 | 3,590 | -30 | -0.8 | 68,400 |
| 9/17 | 3,635 | 3,685 | 3,585 | 3,620 | -20 | -0.6 | 91,500 |
| 9/13 | 3,585 | 3,700 | 3,585 | 3,640 | +55 | +1.5 | 119,900 |
| 9/12 | 3,530 | 3,610 | 3,500 | 3,585 | +160 | +4.7 | 95,200 |
| 9/11 | 3,415 | 3,520 | 3,390 | 3,425 | -25 | -0.7 | 67,300 |
| 9/10 | 3,470 | 3,500 | 3,430 | 3,450 | +5 | +0.2 | 75,400 |
| 9/9 | 3,380 | 3,470 | 3,340 | 3,445 | -85 | -2.4 | 85,700 |
| 9/6 | 3,630 | 3,685 | 3,495 | 3,530 | -75 | -2.1 | 92,300 |
| 9/5 | 3,655 | 3,710 | 3,600 | 3,605 | -180 | -4.8 | 136,200 |
▶︎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
