！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
3,839
円
(13:29)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,110 | 4,130 | 3,775 | 3,840 | -320 | -7.7 | 446,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,023 | 1,190 | 1,023 | 1,184 | +169 | +16.7 | 1,840,000 |
| 19/03 | 1,154 | 1,169 | 983 | 1,015 | -144 | -12.4 | 2,244,500 |
| 19/02 | 1,060 | 1,293 | 1,035 | 1,159 | +99 | +9.3 | 2,318,900 |
| 19/01 | 1,028 | 1,134 | 965 | 1,060 | -11 | -1.0 | 1,476,800 |
| 18/12 | 1,370 | 1,394 | 954 | 1,071 | -269 | -20.1 | 2,877,700 |
| 18/11 | 1,480 | 1,557 | 1,202 | 1,340 | -139 | -9.4 | 3,562,200 |
| 18/10 | 1,933 | 2,002 | 1,341 | 1,479 | -448 | -23.3 | 2,144,000 |
| 18/09 | 1,940 | 1,948 | 1,705 | 1,927 | -22 | -1.1 | 1,586,900 |
| 18/08 | 2,299 | 2,306 | 1,751 | 1,949 | -342 | -14.9 | 2,732,700 |
| 18/07 | 2,123 | 2,310 | 1,986 | 2,291 | +190 | +9.0 | 1,391,500 |
| 18/06 | 2,284 | 2,314 | 1,880 | 2,101 | -204 | -8.9 | 2,224,000 |
| 18/05 | 1,845 | 2,362 | 1,763 | 2,305 | +478 | +26.2 | 4,011,600 |
| 18/04 | 1,722 | 1,872 | 1,609 | 1,827 | +104 | +6.0 | 1,829,600 |
| 18/03 | 1,761 | 1,946 | 1,647 | 1,723 | -63 | -3.5 | 3,938,400 |
| 18/02 | 2,290 | 2,311 | 1,533 | 1,786 | -493 | -21.6 | 5,611,400 |
| 18/01 | 2,400 | 2,565 | 2,244 | 2,279 | -74 | -3.1 | 2,609,300 |
| 17/12 | 2,442 | 2,580 | 2,288 | 2,353 | -61 | -2.5 | 3,596,700 |
| 17/11 | 1,838 | 2,592 | 1,814 | 2,414 | +593 | +32.6 | 6,127,300 |
| 17/10 | 1,850 | 1,901 | 1,640 | 1,821 | -28 | -1.5 | 2,239,900 |
| 17/09 | 1,615 | 1,888 | 1,449 | 1,849 | +236 | +14.6 | 2,922,300 |
| 17/08 | 1,364 | 1,639 | 1,340 | 1,613 | +245 | +17.9 | 3,016,800 |
| 17/07 | 1,400 | 1,487 | 1,328 | 1,368 | -29 | -2.1 | 1,588,900 |
| 17/06 | 1,290 | 1,401 | 1,215 | 1,397 | +108 | +8.4 | 3,411,500 |
| 17/05 | 1,196 | 1,296 | 1,046 | 1,289 | +93 | +7.8 | 3,315,500 |
| 17/04 | 1,266 | 1,284 | 1,084 | 1,196 | -78 | -6.1 | 2,201,700 |
| 17/03 | 1,230 | 1,309 | 1,111 | 1,274 | +29 | +2.3 | 5,043,900 |
| 17/02 | 958 | 1,252 | 956 | 1,245 | +218 | +21.2 | 4,759,000 |
| 17/01 | 977 | 1,078 | 931 | 1,027 | +59 | +6.1 | 2,641,800 |
| 16/12 | 999 | 999 | 889 | 968 | -23 | -2.3 | 3,659,400 |
| 16/11 | 1,038 | 1,038 | 913 | 991 | -49 | -4.7 | 2,670,000 |
▶︎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