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 |
|---|---|
| 9,590 (24/12/03) | 3,960 (24/02/01) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 9,590 (24/12/03) | 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 8,810 | 8,980 | 8,790 | 8,930 | +30 | +0.3 | 102,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 8,850 | 8,890 | 8,700 | 8,860 | -80 | -0.9 | 127,900 |
| 12/10 | 9,020 | 9,020 | 8,760 | 8,940 | -30 | -0.3 | 125,400 |
| 12/9 | 9,080 | 9,090 | 8,910 | 8,970 | -30 | -0.3 | 125,800 |
| 12/6 | 9,370 | 9,370 | 8,990 | 9,000 | -330 | -3.5 | 174,500 |
| 12/5 | 9,400 | 9,410 | 9,270 | 9,330 | +10 | +0.1 | 128,400 |
| 12/4 | 9,490 | 9,560 | 9,230 | 9,320 | -230 | -2.4 | 166,600 |
| 12/3 | 9,250 | 9,590 | 9,250 | 9,550 | +250 | +2.7 | 231,900 |
| 12/2 | 9,190 | 9,310 | 9,060 | 9,300 | +170 | +1.9 | 204,100 |
| 11/29 | 8,970 | 9,190 | 8,970 | 9,130 | +130 | +1.4 | 208,100 |
| 11/28 | 8,870 | 9,040 | 8,770 | 9,000 | +50 | +0.6 | 244,000 |
| 11/27 | 8,830 | 9,060 | 8,820 | 8,950 | +80 | +0.9 | 239,900 |
| 11/26 | 8,930 | 8,990 | 8,770 | 8,870 | -20 | -0.2 | 217,900 |
| 11/25 | 8,990 | 9,000 | 8,840 | 8,890 | -40 | -0.5 | 244,400 |
| 11/22 | 8,790 | 8,960 | 8,650 | 8,930 | +290 | +3.4 | 221,100 |
| 11/21 | 8,720 | 8,780 | 8,580 | 8,640 | -80 | -0.9 | 180,400 |
| 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 |
▶︎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
