！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,620 | 3,895 | 3,590 | 3,705 | +15 | +0.4 | 680,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,900 | 3,935 | 3,685 | 3,690 | -220 | -5.6 | 453,800 |
| 4/5 | 4,050 | 4,065 | 3,860 | 3,910 | -175 | -4.3 | 360,600 |
| 3/29 | 4,145 | 4,215 | 4,010 | 4,085 | -95 | -2.3 | 306,200 |
| 3/22 | 4,070 | 4,200 | 3,950 | 4,180 | +160 | +4.0 | 356,700 |
| 3/15 | 4,115 | 4,120 | 3,855 | 4,020 | -235 | -5.5 | 691,700 |
| 3/8 | 4,650 | 4,700 | 4,215 | 4,255 | -325 | -7.1 | 497,100 |
| 3/1 | 4,495 | 4,595 | 4,340 | 4,580 | +140 | +3.2 | 506,700 |
| 2/22 | 4,355 | 4,440 | 4,070 | 4,440 | -15 | -0.3 | 769,000 |
| 2/16 | 4,380 | 4,605 | 4,135 | 4,455 | +130 | +3.0 | 794,400 |
| 2/9 | 4,530 | 4,530 | 4,270 | 4,325 | -145 | -3.2 | 520,200 |
| 2/2 | 4,440 | 4,595 | 4,410 | 4,470 | +30 | +0.7 | 543,600 |
| 1/26 | 4,345 | 4,555 | 4,250 | 4,440 | +180 | +4.2 | 523,500 |
| 1/19 | 4,390 | 4,440 | 4,150 | 4,260 | -130 | -3.0 | 546,000 |
| 1/12 | 4,285 | 4,460 | 4,255 | 4,390 | +175 | +4.2 | 522,200 |
| 1/5 | 4,355 | 4,525 | 4,185 | 4,215 | -180 | -4.1 | 485,800 |
| 12/29 | 4,090 | 4,395 | 4,020 | 4,395 | +310 | +7.6 | 1,222,400 |
| 12/22 | 4,215 | 4,365 | 4,070 | 4,085 | -190 | -4.4 | 821,100 |
| 12/15 | 3,995 | 4,285 | 3,970 | 4,275 | +350 | +8.9 | 601,600 |
| 12/8 | 3,950 | 4,185 | 3,845 | 3,925 | -95 | -2.4 | 664,500 |
| 12/1 | 4,110 | 4,180 | 3,920 | 4,020 | -45 | -1.1 | 279,700 |
| 11/24 | 3,950 | 4,220 | 3,925 | 4,065 | +165 | +4.2 | 413,600 |
| 11/17 | 4,030 | 4,190 | 3,825 | 3,900 | +235 | +6.4 | 806,600 |
| 11/10 | 3,635 | 3,725 | 3,575 | 3,665 | +100 | +2.8 | 466,800 |
| 11/2 | 3,470 | 3,575 | 3,310 | 3,565 | +105 | +3.0 | 258,400 |
| 10/27 | 3,570 | 3,605 | 3,335 | 3,460 | -120 | -3.4 | 550,500 |
| 10/20 | 3,815 | 3,910 | 3,510 | 3,580 | -285 | -7.4 | 453,900 |
| 10/13 | 3,825 | 4,075 | 3,760 | 3,865 | +70 | +1.8 | 386,500 |
| 10/6 | 3,680 | 3,830 | 3,580 | 3,795 | +95 | +2.6 | 445,700 |
| 9/29 | 3,910 | 3,990 | 3,600 | 3,700 | -95 | -2.5 | 503,800 |
| 9/22 | 3,875 | 3,915 | 3,610 | 3,795 | -80 | -2.1 | 412,400 |
▶︎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