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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,355 | 3,385 | 3,270 | 3,270 | -80 | -2.4 | 245,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,445 | 3,505 | 3,270 | 3,350 | -55 | -1.6 | 454,700 |
| 11/22 | 3,270 | 3,445 | 3,150 | 3,405 | +105 | +3.2 | 658,300 |
| 11/15 | 3,650 | 3,775 | 3,235 | 3,300 | -300 | -8.3 | 1,196,700 |
| 11/8 | 3,580 | 3,640 | 3,495 | 3,600 | +70 | +2.0 | 355,300 |
| 11/1 | 3,575 | 3,670 | 3,500 | 3,530 | -65 | -1.8 | 489,700 |
| 10/25 | 3,745 | 3,845 | 3,555 | 3,595 | -150 | -4.0 | 332,300 |
| 10/18 | 3,875 | 3,905 | 3,710 | 3,745 | -80 | -2.1 | 408,300 |
| 10/11 | 3,835 | 3,930 | 3,765 | 3,825 | +120 | +3.2 | 329,400 |
| 10/4 | 3,725 | 3,795 | 3,580 | 3,705 | -210 | -5.4 | 266,000 |
| 9/27 | 3,710 | 3,935 | 3,675 | 3,915 | +205 | +5.5 | 330,700 |
| 9/20 | 3,635 | 3,765 | 3,560 | 3,710 | +70 | +1.9 | 326,800 |
| 9/13 | 3,380 | 3,700 | 3,340 | 3,640 | +110 | +3.1 | 443,500 |
| 9/6 | 4,020 | 4,040 | 3,495 | 3,530 | -425 | -10.8 | 417,800 |
| 8/30 | 3,965 | 4,000 | 3,865 | 3,955 | -25 | -0.6 | 334,200 |
| 8/23 | 3,755 | 4,160 | 3,710 | 3,980 | +125 | +3.2 | 710,400 |
| 8/16 | 3,640 | 3,880 | 3,500 | 3,855 | +165 | +4.5 | 579,100 |
| 8/9 | 3,195 | 3,895 | 2,959 | 3,690 | +230 | +6.7 | 914,000 |
| 8/2 | 3,740 | 3,900 | 3,460 | 3,460 | -235 | -6.4 | 640,800 |
| 7/26 | 4,140 | 4,200 | 3,685 | 3,695 | -455 | -11.0 | 459,700 |
| 7/19 | 4,355 | 4,370 | 4,140 | 4,150 | -225 | -5.1 | 212,300 |
| 7/12 | 4,330 | 4,520 | 4,305 | 4,375 | -25 | -0.6 | 318,100 |
| 7/5 | 4,615 | 4,640 | 4,360 | 4,400 | -200 | -4.4 | 288,000 |
| 6/28 | 4,455 | 4,685 | 4,435 | 4,600 | +145 | +3.3 | 324,800 |
| 6/21 | 4,430 | 4,590 | 4,390 | 4,455 | -5 | -0.1 | 409,300 |
| 6/14 | 4,275 | 4,465 | 4,230 | 4,460 | +235 | +5.6 | 330,800 |
| 6/7 | 4,370 | 4,395 | 4,035 | 4,225 | -140 | -3.2 | 444,000 |
| 5/31 | 4,450 | 4,555 | 4,235 | 4,365 | -130 | -2.9 | 259,100 |
| 5/24 | 4,620 | 4,700 | 4,300 | 4,495 | -145 | -3.1 | 614,500 |
| 5/17 | 4,550 | 4,740 | 4,300 | 4,640 | +790 | +20.5 | 1,020,900 |
| 5/10 | 3,890 | 3,915 | 3,775 | 3,850 | -80 | -2.0 | 401,900 |
▶︎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
