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) |
|---|---|---|---|---|---|---|---|
| 7/31 | 3,715 | 3,830 | 3,685 | 3,825 | +75 | +2.0 | 65,200 |
| 7/30 | 3,805 | 3,865 | 3,730 | 3,750 | -60 | -1.6 | 105,000 |
| 7/29 | 3,740 | 3,810 | 3,705 | 3,810 | +115 | +3.1 | 154,000 |
| 7/26 | 3,750 | 3,805 | 3,685 | 3,695 | -90 | -2.4 | 89,500 |
| 7/25 | 3,825 | 3,835 | 3,690 | 3,785 | -110 | -2.8 | 125,800 |
| 7/24 | 3,980 | 3,990 | 3,895 | 3,895 | -125 | -3.1 | 107,600 |
| 7/23 | 4,160 | 4,200 | 3,990 | 4,020 | -70 | -1.7 | 79,300 |
| 7/22 | 4,140 | 4,160 | 4,050 | 4,090 | -60 | -1.5 | 57,500 |
| 7/19 | 4,150 | 4,205 | 4,140 | 4,150 | -15 | -0.4 | 46,800 |
| 7/18 | 4,145 | 4,245 | 4,140 | 4,165 | -120 | -2.8 | 54,600 |
| 7/17 | 4,345 | 4,370 | 4,285 | 4,285 | 0 | 0.0 | 47,600 |
| 7/16 | 4,355 | 4,370 | 4,285 | 4,285 | -90 | -2.1 | 63,300 |
| 7/12 | 4,345 | 4,405 | 4,330 | 4,375 | -25 | -0.6 | 59,400 |
| 7/11 | 4,475 | 4,475 | 4,370 | 4,400 | -40 | -0.9 | 74,300 |
| 7/10 | 4,470 | 4,485 | 4,395 | 4,440 | -70 | -1.6 | 52,900 |
| 7/9 | 4,400 | 4,520 | 4,380 | 4,510 | +160 | +3.7 | 72,600 |
| 7/8 | 4,330 | 4,400 | 4,305 | 4,350 | -50 | -1.1 | 58,900 |
| 7/5 | 4,415 | 4,525 | 4,375 | 4,400 | -15 | -0.3 | 54,900 |
| 7/4 | 4,440 | 4,450 | 4,400 | 4,415 | +5 | +0.1 | 34,500 |
| 7/3 | 4,360 | 4,475 | 4,360 | 4,410 | +10 | +0.2 | 45,600 |
| 7/2 | 4,440 | 4,460 | 4,385 | 4,400 | -45 | -1.0 | 73,100 |
| 7/1 | 4,615 | 4,640 | 4,435 | 4,445 | -155 | -3.4 | 79,900 |
| 6/28 | 4,685 | 4,685 | 4,580 | 4,600 | -55 | -1.2 | 73,900 |
| 6/27 | 4,575 | 4,680 | 4,530 | 4,655 | +45 | +1.0 | 69,600 |
| 6/26 | 4,620 | 4,635 | 4,570 | 4,610 | +20 | +0.4 | 78,700 |
| 6/25 | 4,560 | 4,610 | 4,520 | 4,590 | +60 | +1.3 | 50,000 |
| 6/24 | 4,455 | 4,530 | 4,435 | 4,530 | +75 | +1.7 | 52,600 |
| 6/21 | 4,505 | 4,590 | 4,445 | 4,455 | -120 | -2.6 | 83,900 |
| 6/20 | 4,460 | 4,590 | 4,460 | 4,575 | +65 | +1.4 | 75,300 |
| 6/19 | 4,490 | 4,545 | 4,470 | 4,510 | +90 | +2.0 | 88,400 |
▶︎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
