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 |
|---|---|
| 6,400 (24/05/16) | 2,380 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,400 (24/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 6,340 | 6,890 | 6,280 | 6,730 | +440 | +7.0 | 746,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 4,700 | 4,795 | 4,670 | 4,675 | +25 | +0.5 | 128,800 |
| 2/14 | 4,575 | 4,685 | 4,535 | 4,650 | +45 | +1.0 | 125,900 |
| 2/13 | 4,720 | 4,750 | 4,580 | 4,605 | -85 | -1.8 | 126,700 |
| 2/9 | 4,650 | 4,800 | 4,630 | 4,690 | +90 | +2.0 | 258,200 |
| 2/8 | 4,605 | 4,655 | 4,410 | 4,600 | +20 | +0.4 | 365,300 |
| 2/7 | 4,700 | 4,745 | 4,395 | 4,580 | +295 | +6.9 | 908,500 |
| 2/6 | 4,220 | 4,375 | 4,190 | 4,285 | +70 | +1.7 | 446,200 |
| 2/5 | 4,145 | 4,270 | 4,130 | 4,215 | +105 | +2.6 | 255,200 |
| 2/2 | 4,025 | 4,170 | 4,005 | 4,110 | +150 | +3.8 | 200,000 |
| 2/1 | 4,030 | 4,045 | 3,960 | 3,960 | -105 | -2.6 | 222,400 |
| 1/31 | 4,140 | 4,150 | 4,030 | 4,065 | -135 | -3.2 | 159,300 |
| 1/30 | 4,205 | 4,240 | 4,185 | 4,200 | -10 | -0.2 | 77,600 |
| 1/29 | 4,150 | 4,240 | 4,135 | 4,210 | +85 | +2.1 | 127,700 |
| 1/26 | 4,165 | 4,190 | 4,085 | 4,125 | -170 | -4.0 | 200,000 |
| 1/25 | 4,220 | 4,335 | 4,205 | 4,295 | +40 | +0.9 | 187,400 |
| 1/24 | 4,315 | 4,345 | 4,195 | 4,255 | -110 | -2.5 | 201,400 |
| 1/23 | 4,515 | 4,525 | 4,360 | 4,365 | -135 | -3.0 | 133,300 |
| 1/22 | 4,410 | 4,515 | 4,370 | 4,500 | +160 | +3.7 | 160,800 |
| 1/19 | 4,215 | 4,355 | 4,215 | 4,340 | +180 | +4.3 | 143,500 |
| 1/18 | 4,110 | 4,205 | 4,105 | 4,160 | +15 | +0.4 | 86,400 |
| 1/17 | 4,270 | 4,300 | 4,120 | 4,145 | -100 | -2.4 | 104,800 |
| 1/16 | 4,275 | 4,295 | 4,210 | 4,245 | -50 | -1.2 | 86,600 |
| 1/15 | 4,140 | 4,315 | 4,140 | 4,295 | +155 | +3.7 | 117,200 |
| 1/12 | 4,200 | 4,225 | 4,105 | 4,140 | -35 | -0.8 | 93,300 |
| 1/11 | 4,220 | 4,220 | 4,140 | 4,175 | +5 | +0.1 | 108,300 |
| 1/10 | 4,120 | 4,250 | 4,120 | 4,170 | +45 | +1.1 | 116,000 |
| 1/9 | 4,065 | 4,170 | 4,065 | 4,125 | +130 | +3.3 | 117,400 |
| 1/5 | 4,200 | 4,200 | 3,980 | 3,995 | -180 | -4.3 | 111,100 |
| 1/4 | 4,070 | 4,195 | 4,050 | 4,175 | +5 | +0.1 | 99,300 |
| 12/29 | 4,140 | 4,185 | 4,080 | 4,170 | +10 | +0.2 | 111,600 |
▶︎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