4971東証P貸借
業種 化学
メック 株価時系列データ
PTS
3,274.5
円
(09:03)
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) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,260 | 3,285 | 3,260 | 3,285 | -45 | -1.4 | 36,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,905 | 4,035 | 3,855 | 4,030 | -15 | -0.4 | 204,600 |
| 3/11 | 4,115 | 4,120 | 3,985 | 4,045 | -210 | -4.9 | 164,000 |
| 3/8 | 4,230 | 4,305 | 4,215 | 4,255 | -45 | -1.1 | 112,000 |
| 3/7 | 4,555 | 4,565 | 4,295 | 4,300 | -205 | -4.6 | 127,500 |
| 3/6 | 4,475 | 4,560 | 4,415 | 4,505 | -5 | -0.1 | 79,000 |
| 3/5 | 4,510 | 4,520 | 4,430 | 4,510 | -40 | -0.9 | 76,900 |
| 3/4 | 4,650 | 4,700 | 4,495 | 4,550 | -30 | -0.7 | 101,700 |
| 3/1 | 4,420 | 4,595 | 4,370 | 4,580 | +145 | +3.3 | 113,000 |
| 2/29 | 4,420 | 4,470 | 4,340 | 4,435 | 0 | 0.0 | 86,700 |
| 2/28 | 4,495 | 4,535 | 4,420 | 4,435 | -125 | -2.7 | 79,000 |
| 2/27 | 4,420 | 4,580 | 4,420 | 4,560 | +120 | +2.7 | 121,900 |
| 2/26 | 4,495 | 4,520 | 4,385 | 4,440 | 0 | 0.0 | 106,100 |
| 2/22 | 4,260 | 4,440 | 4,245 | 4,440 | +320 | +7.8 | 179,600 |
| 2/21 | 4,195 | 4,195 | 4,070 | 4,120 | -95 | -2.3 | 152,000 |
| 2/20 | 4,140 | 4,315 | 4,100 | 4,215 | +35 | +0.8 | 229,300 |
| 2/19 | 4,355 | 4,390 | 4,110 | 4,180 | -275 | -6.2 | 208,100 |
| 2/16 | 4,500 | 4,530 | 4,395 | 4,455 | -30 | -0.7 | 134,900 |
| 2/15 | 4,200 | 4,605 | 4,135 | 4,485 | +215 | +5.0 | 311,100 |
| 2/14 | 4,315 | 4,340 | 4,235 | 4,270 | -70 | -1.6 | 177,200 |
| 2/13 | 4,380 | 4,450 | 4,300 | 4,340 | +15 | +0.4 | 171,200 |
| 2/9 | 4,345 | 4,360 | 4,290 | 4,325 | -35 | -0.8 | 84,100 |
| 2/8 | 4,335 | 4,410 | 4,280 | 4,360 | +15 | +0.4 | 114,900 |
| 2/7 | 4,435 | 4,435 | 4,270 | 4,345 | -95 | -2.1 | 148,400 |
▶︎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
