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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,410 | 3,440 | 3,330 | 3,330 | -65 | -1.9 | 113,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/4 | 3,795 | 3,840 | 3,750 | 3,785 | -150 | -3.8 | 75,400 |
| 9/3 | 3,995 | 4,010 | 3,925 | 3,935 | -50 | -1.3 | 36,800 |
| 9/2 | 4,020 | 4,040 | 3,960 | 3,985 | +30 | +0.8 | 77,100 |
| 8/30 | 3,975 | 3,990 | 3,895 | 3,955 | +30 | +0.8 | 88,600 |
| 8/29 | 3,940 | 3,965 | 3,865 | 3,925 | -15 | -0.4 | 56,300 |
| 8/28 | 3,975 | 3,975 | 3,900 | 3,940 | -40 | -1.0 | 63,700 |
| 8/27 | 3,945 | 4,000 | 3,890 | 3,980 | +35 | +0.9 | 53,600 |
| 8/26 | 3,965 | 3,980 | 3,895 | 3,945 | -35 | -0.9 | 72,000 |
| 8/23 | 4,080 | 4,085 | 3,970 | 3,980 | -165 | -4.0 | 112,400 |
| 8/22 | 4,045 | 4,160 | 3,985 | 4,145 | +145 | +3.6 | 179,100 |
| 8/21 | 3,910 | 4,080 | 3,910 | 4,000 | +20 | +0.5 | 172,600 |
| 8/20 | 3,855 | 3,990 | 3,820 | 3,980 | +265 | +7.1 | 159,400 |
| 8/19 | 3,755 | 3,810 | 3,710 | 3,715 | -140 | -3.6 | 86,900 |
| 8/16 | 3,760 | 3,880 | 3,755 | 3,855 | +180 | +4.9 | 131,200 |
| 8/15 | 3,635 | 3,700 | 3,605 | 3,675 | -10 | -0.3 | 149,900 |
| 8/14 | 3,710 | 3,735 | 3,625 | 3,685 | -30 | -0.8 | 109,900 |
| 8/13 | 3,640 | 3,725 | 3,500 | 3,715 | +25 | +0.7 | 188,100 |
| 8/9 | 3,895 | 3,895 | 3,555 | 3,690 | +495 | +15.5 | 344,300 |
| 8/8 | 3,150 | 3,245 | 3,120 | 3,195 | -25 | -0.8 | 106,800 |
| 8/7 | 3,180 | 3,305 | 3,145 | 3,220 | -100 | -3.0 | 173,900 |
| 8/6 | 3,225 | 3,400 | 3,220 | 3,320 | +315 | +10.5 | 149,700 |
| 8/5 | 3,195 | 3,265 | 2,959 | 3,005 | -455 | -13.2 | 139,300 |
| 8/2 | 3,655 | 3,660 | 3,460 | 3,460 | -370 | -9.7 | 210,800 |
| 8/1 | 3,870 | 3,900 | 3,715 | 3,830 | +5 | +0.1 | 105,800 |
▶︎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
