6787東証P貸借
業種 電気機器
メイコー 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 |
|---|---|
| 8,900 (24/11/20) | 3,790 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,900 (24/11/20) | 3,960 (24/02/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 8,720 | 8,780 | 8,580 | 8,640 | -80 | -0.9 | 180,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 8,800 | 8,900 | 8,540 | 8,720 | 0 | 0.0 | 190,300 |
| 11/19 | 8,480 | 8,720 | 8,480 | 8,720 | +150 | +1.8 | 203,200 |
| 11/18 | 8,570 | 8,800 | 8,460 | 8,570 | -40 | -0.5 | 268,200 |
| 11/15 | 8,150 | 8,810 | 8,110 | 8,610 | +540 | +6.7 | 528,200 |
| 11/14 | 8,150 | 8,180 | 7,910 | 8,070 | -120 | -1.5 | 264,500 |
| 11/13 | 8,220 | 8,260 | 7,950 | 8,190 | 0 | 0.0 | 312,400 |
| 11/12 | 8,110 | 8,300 | 8,040 | 8,190 | -100 | -1.2 | 375,800 |
| 11/11 | 7,510 | 8,290 | 7,500 | 8,290 | +690 | +9.1 | 840,200 |
| 11/8 | 7,600 | 7,600 | 7,600 | 7,600 | +1,000 | +15.2 | 333,700 |
| 11/7 | 6,600 | 6,600 | 6,600 | 6,600 | +1,000 | +17.9 | 63,200 |
| 11/6 | 5,550 | 5,750 | 5,500 | 5,600 | +150 | +2.8 | 343,600 |
| 11/5 | 5,560 | 5,740 | 5,450 | 5,450 | -270 | -4.7 | 226,100 |
| 11/1 | 5,930 | 5,930 | 5,720 | 5,720 | -410 | -6.7 | 175,900 |
| 10/31 | 6,020 | 6,160 | 5,980 | 6,130 | +50 | +0.8 | 122,200 |
| 10/30 | 6,130 | 6,220 | 6,080 | 6,080 | -10 | -0.2 | 175,500 |
| 10/29 | 6,080 | 6,100 | 5,960 | 6,090 | +10 | +0.2 | 102,500 |
| 10/28 | 6,020 | 6,240 | 6,020 | 6,080 | +60 | +1.0 | 115,500 |
| 10/25 | 6,150 | 6,170 | 5,900 | 6,020 | -180 | -2.9 | 138,900 |
| 10/24 | 6,060 | 6,230 | 5,980 | 6,200 | +20 | +0.3 | 116,600 |
| 10/23 | 6,060 | 6,260 | 6,050 | 6,180 | +130 | +2.2 | 110,600 |
| 10/22 | 6,160 | 6,200 | 6,050 | 6,050 | -110 | -1.8 | 88,300 |
| 10/21 | 5,950 | 6,200 | 5,940 | 6,160 | +210 | +3.5 | 146,800 |
| 10/18 | 6,380 | 6,390 | 5,940 | 5,950 | +170 | +2.9 | 322,700 |
| 10/17 | 5,930 | 5,990 | 5,740 | 5,780 | -160 | -2.7 | 158,300 |
| 10/16 | 5,920 | 5,960 | 5,840 | 5,940 | -170 | -2.8 | 106,400 |
| 10/15 | 6,000 | 6,130 | 5,980 | 6,110 | +180 | +3.0 | 137,400 |
| 10/11 | 5,820 | 6,030 | 5,790 | 5,930 | +130 | +2.2 | 138,500 |
| 10/10 | 5,950 | 5,950 | 5,800 | 5,800 | -50 | -0.9 | 71,800 |
| 10/9 | 6,000 | 6,010 | 5,840 | 5,850 | -130 | -2.2 | 101,000 |
| 10/8 | 6,170 | 6,170 | 5,980 | 5,980 | -290 | -4.6 | 140,200 |
▶︎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
