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) |
|---|---|---|---|---|---|---|---|
| 6/18 | 4,425 | 4,515 | 4,390 | 4,420 | -5 | -0.1 | 90,300 |
| 6/17 | 4,430 | 4,510 | 4,390 | 4,425 | -35 | -0.8 | 71,400 |
| 6/14 | 4,375 | 4,465 | 4,340 | 4,460 | +85 | +1.9 | 94,200 |
| 6/13 | 4,355 | 4,425 | 4,305 | 4,375 | +60 | +1.4 | 58,100 |
| 6/12 | 4,320 | 4,335 | 4,235 | 4,315 | -5 | -0.1 | 54,900 |
| 6/11 | 4,380 | 4,440 | 4,290 | 4,320 | +65 | +1.5 | 83,300 |
| 6/10 | 4,275 | 4,310 | 4,230 | 4,255 | +30 | +0.7 | 40,300 |
| 6/7 | 4,135 | 4,280 | 4,100 | 4,225 | +90 | +2.2 | 71,100 |
| 6/6 | 4,170 | 4,215 | 4,090 | 4,135 | -35 | -0.8 | 146,600 |
| 6/5 | 4,130 | 4,205 | 4,035 | 4,170 | -55 | -1.3 | 140,300 |
| 6/4 | 4,240 | 4,265 | 4,195 | 4,225 | -85 | -2.0 | 35,300 |
| 6/3 | 4,370 | 4,395 | 4,295 | 4,310 | -55 | -1.3 | 50,700 |
| 5/31 | 4,300 | 4,385 | 4,290 | 4,365 | +60 | +1.4 | 43,100 |
| 5/30 | 4,300 | 4,345 | 4,235 | 4,305 | -20 | -0.5 | 71,600 |
| 5/29 | 4,415 | 4,435 | 4,320 | 4,325 | -90 | -2.0 | 41,900 |
| 5/28 | 4,510 | 4,555 | 4,405 | 4,415 | -85 | -1.9 | 48,600 |
| 5/27 | 4,450 | 4,500 | 4,405 | 4,500 | +5 | +0.1 | 53,900 |
| 5/24 | 4,445 | 4,605 | 4,370 | 4,495 | -75 | -1.6 | 124,800 |
| 5/23 | 4,365 | 4,620 | 4,310 | 4,570 | +255 | +5.9 | 172,900 |
| 5/22 | 4,445 | 4,445 | 4,300 | 4,315 | -170 | -3.8 | 97,000 |
| 5/21 | 4,580 | 4,650 | 4,475 | 4,485 | -105 | -2.3 | 91,800 |
| 5/20 | 4,620 | 4,700 | 4,590 | 4,590 | -50 | -1.1 | 128,000 |
| 5/17 | 4,430 | 4,640 | 4,370 | 4,640 | +155 | +3.5 | 186,200 |
| 5/16 | 4,350 | 4,515 | 4,335 | 4,485 | +175 | +4.1 | 145,000 |
| 5/15 | 4,430 | 4,460 | 4,300 | 4,310 | -140 | -3.2 | 221,900 |
| 5/14 | 4,500 | 4,740 | 4,345 | 4,450 | -100 | -2.2 | 374,900 |
| 5/13 | 4,550 | 4,550 | 4,550 | 4,550 | +700 | +18.2 | 92,900 |
| 5/10 | 3,850 | 3,875 | 3,800 | 3,850 | +25 | +0.7 | 70,200 |
| 5/9 | 3,815 | 3,855 | 3,775 | 3,825 | -20 | -0.5 | 110,000 |
| 5/8 | 3,830 | 3,855 | 3,785 | 3,845 | -35 | -0.9 | 92,800 |
▶︎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
