！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
3,924
円
(12:46)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,125 | 4,175 | 3,905 | 3,930 | -125 | -3.1 | 226,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 3,910 | 3,935 | 3,720 | 3,875 | -35 | -0.9 | 425,000 |
| 9/8 | 3,845 | 4,030 | 3,845 | 3,910 | +80 | +2.1 | 440,900 |
| 9/1 | 3,725 | 3,900 | 3,675 | 3,830 | +140 | +3.8 | 366,200 |
| 8/25 | 3,595 | 3,850 | 3,555 | 3,690 | +90 | +2.5 | 378,400 |
| 8/18 | 3,870 | 4,050 | 3,510 | 3,600 | -270 | -7.0 | 720,100 |
| 8/10 | 3,540 | 3,955 | 3,475 | 3,870 | +325 | +9.2 | 628,400 |
| 8/4 | 3,555 | 3,565 | 3,405 | 3,545 | +20 | +0.6 | 404,500 |
| 7/28 | 3,540 | 3,590 | 3,405 | 3,525 | -25 | -0.7 | 497,400 |
| 7/21 | 3,605 | 3,695 | 3,520 | 3,550 | -70 | -1.9 | 278,000 |
| 7/14 | 3,650 | 3,745 | 3,505 | 3,620 | -20 | -0.6 | 431,600 |
| 7/7 | 3,590 | 3,735 | 3,545 | 3,640 | +115 | +3.3 | 414,300 |
| 6/30 | 3,305 | 3,555 | 3,290 | 3,525 | +220 | +6.7 | 478,700 |
| 6/23 | 3,380 | 3,515 | 3,265 | 3,305 | -80 | -2.4 | 497,000 |
| 6/16 | 3,250 | 3,450 | 3,250 | 3,385 | +135 | +4.2 | 560,100 |
| 6/9 | 3,250 | 3,325 | 3,165 | 3,250 | -15 | -0.5 | 566,900 |
| 6/2 | 3,340 | 3,370 | 3,070 | 3,265 | +60 | +1.9 | 843,300 |
| 5/26 | 2,953 | 3,265 | 2,952 | 3,205 | +225 | +7.6 | 928,700 |
| 5/19 | 2,650 | 3,045 | 2,629 | 2,980 | +364 | +13.9 | 1,125,500 |
| 5/12 | 2,596 | 2,720 | 2,453 | 2,616 | +17 | +0.7 | 1,211,100 |
| 5/2 | 2,555 | 2,632 | 2,503 | 2,599 | +74 | +2.9 | 259,400 |
| 4/28 | 2,500 | 2,587 | 2,461 | 2,525 | -11 | -0.4 | 322,400 |
| 4/21 | 2,511 | 2,599 | 2,430 | 2,536 | +9 | +0.4 | 537,000 |
| 4/14 | 2,438 | 2,533 | 2,372 | 2,527 | +113 | +4.7 | 448,200 |
| 4/7 | 2,610 | 2,629 | 2,392 | 2,414 | -147 | -5.7 | 536,300 |
| 3/31 | 2,510 | 2,613 | 2,382 | 2,561 | +75 | +3.0 | 720,800 |
| 3/24 | 2,437 | 2,503 | 2,370 | 2,486 | -1 | +0.0 | 534,000 |
| 3/17 | 2,235 | 2,492 | 2,188 | 2,487 | +202 | +8.8 | 818,200 |
| 3/10 | 2,391 | 2,391 | 2,273 | 2,285 | -82 | -3.5 | 402,900 |
▶︎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