！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,700 (24/03/04) | 2,453 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,700 (24/03/04) | 3,590 (24/04/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,050 | 4,135 | 3,590 | 4,055 | -30 | -0.7 | 2,025,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 3,340 | 3,890 | 3,150 | 3,205 | -160 | -4.8 | 2,966,500 |
| 21/08 | 3,405 | 3,520 | 2,963 | 3,365 | +20 | +0.6 | 2,645,700 |
| 21/07 | 3,230 | 3,505 | 3,135 | 3,345 | +115 | +3.6 | 2,126,700 |
| 21/06 | 2,900 | 3,450 | 2,756 | 3,230 | +401 | +14.2 | 2,671,000 |
| 21/05 | 2,559 | 2,856 | 2,409 | 2,829 | +293 | +11.6 | 1,784,500 |
| 21/04 | 2,450 | 2,574 | 2,326 | 2,536 | +127 | +5.3 | 1,276,900 |
| 21/03 | 2,060 | 2,439 | 2,057 | 2,409 | +396 | +19.7 | 1,900,700 |
| 21/02 | 2,228 | 2,335 | 2,012 | 2,013 | -217 | -9.7 | 1,692,100 |
| 21/01 | 2,270 | 2,626 | 2,174 | 2,230 | -40 | -1.8 | 1,977,800 |
| 20/12 | 2,290 | 2,397 | 2,176 | 2,270 | -9 | -0.4 | 2,055,100 |
| 20/11 | 2,087 | 2,310 | 1,931 | 2,279 | +188 | +9.0 | 2,497,500 |
| 20/10 | 1,961 | 2,349 | 1,888 | 2,091 | +137 | +7.0 | 2,176,600 |
| 20/09 | 1,848 | 2,013 | 1,756 | 1,954 | +106 | +5.7 | 1,685,900 |
| 20/08 | 1,900 | 2,110 | 1,722 | 1,848 | -50 | -2.6 | 3,581,200 |
| 20/07 | 2,120 | 2,209 | 1,898 | 1,898 | -202 | -9.6 | 1,858,800 |
| 20/06 | 2,037 | 2,171 | 1,863 | 2,100 | +13 | +0.6 | 2,340,800 |
| 20/05 | 1,608 | 2,173 | 1,593 | 2,087 | +453 | +27.7 | 3,249,100 |
| 20/04 | 1,491 | 1,665 | 1,353 | 1,634 | +131 | +8.7 | 1,779,900 |
| 20/03 | 1,248 | 1,536 | 1,018 | 1,503 | +255 | +20.4 | 3,995,700 |
| 20/02 | 1,495 | 1,782 | 1,235 | 1,248 | -300 | -19.4 | 4,951,000 |
| 20/01 | 1,482 | 1,670 | 1,448 | 1,548 | +35 | +2.3 | 3,198,600 |
| 19/12 | 1,627 | 1,662 | 1,500 | 1,513 | -140 | -8.5 | 3,218,000 |
| 19/11 | 1,801 | 1,900 | 1,642 | 1,653 | -178 | -9.7 | 3,665,600 |
| 19/10 | 1,566 | 1,880 | 1,529 | 1,831 | +278 | +17.9 | 3,152,300 |
| 19/09 | 1,384 | 1,576 | 1,354 | 1,553 | +166 | +12.0 | 2,846,800 |
| 19/08 | 1,074 | 1,398 | 934 | 1,387 | +304 | +28.1 | 3,749,100 |
| 19/07 | 1,115 | 1,147 | 993 | 1,083 | -2 | -0.2 | 1,378,700 |
| 19/06 | 1,012 | 1,095 | 994 | 1,085 | +56 | +5.4 | 1,179,400 |
| 19/05 | 1,199 | 1,199 | 857 | 1,029 | -155 | -13.1 | 2,677,500 |
| 19/04 | 1,023 | 1,190 | 1,023 | 1,184 | +169 | +16.7 | 1,840,000 |
▶︎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