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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,930 | 8,900 | 5,450 | 8,640 | +2,510 | +41.0 | 4,486,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 6,270 | 6,390 | 5,740 | 6,130 | -40 | -0.7 | 2,768,600 |
| 24/09 | 6,270 | 6,560 | 5,380 | 6,170 | +50 | +0.8 | 3,113,900 |
| 24/08 | 6,110 | 6,130 | 4,320 | 6,120 | +10 | +0.2 | 5,113,500 |
| 24/07 | 7,160 | 7,600 | 5,890 | 6,110 | -1,060 | -14.8 | 3,117,600 |
| 24/06 | 6,920 | 7,640 | 6,490 | 7,170 | +120 | +1.7 | 3,099,100 |
| 24/05 | 5,120 | 7,280 | 5,050 | 7,050 | +1,870 | +36.1 | 4,989,900 |
| 24/04 | 5,400 | 5,440 | 4,735 | 5,180 | -240 | -4.4 | 1,858,500 |
| 24/03 | 4,900 | 5,480 | 4,795 | 5,420 | +520 | +10.6 | 2,224,700 |
| 24/02 | 4,030 | 5,030 | 3,960 | 4,900 | +835 | +20.5 | 4,689,400 |
| 24/01 | 4,070 | 4,525 | 3,980 | 4,065 | -105 | -2.5 | 2,431,400 |
| 23/12 | 4,400 | 4,435 | 3,790 | 4,170 | -185 | -4.3 | 3,263,700 |
| 23/11 | 3,140 | 4,475 | 3,110 | 4,355 | +1,275 | +41.4 | 6,949,700 |
| 23/10 | 3,400 | 3,435 | 2,961 | 3,080 | -315 | -9.3 | 3,482,400 |
| 23/09 | 3,570 | 3,625 | 3,275 | 3,395 | -180 | -5.0 | 3,586,700 |
| 23/08 | 2,825 | 3,585 | 2,700 | 3,575 | +754 | +26.7 | 4,921,900 |
| 23/07 | 2,729 | 2,860 | 2,557 | 2,821 | +126 | +4.7 | 1,843,100 |
| 23/06 | 2,399 | 2,826 | 2,380 | 2,695 | +246 | +10.0 | 3,324,000 |
| 23/05 | 2,753 | 2,763 | 2,440 | 2,449 | -269 | -9.9 | 3,965,600 |
| 23/04 | 2,979 | 2,979 | 2,605 | 2,718 | -204 | -7.0 | 2,330,300 |
| 23/03 | 2,782 | 3,030 | 2,535 | 2,922 | +155 | +5.6 | 4,142,900 |
| 23/02 | 2,920 | 3,115 | 2,671 | 2,767 | -111 | -3.9 | 3,258,900 |
| 23/01 | 2,372 | 2,997 | 2,315 | 2,878 | +473 | +19.7 | 2,842,800 |
| 22/12 | 3,140 | 3,215 | 2,322 | 2,405 | -600 | -20.0 | 4,286,400 |
| 22/11 | 2,650 | 3,375 | 2,492 | 3,005 | +362 | +13.7 | 7,935,700 |
| 22/10 | 2,487 | 2,772 | 2,424 | 2,643 | +147 | +5.9 | 4,872,000 |
| 22/09 | 3,220 | 3,245 | 2,480 | 2,496 | -779 | -23.8 | 6,056,200 |
| 22/08 | 3,210 | 3,565 | 3,050 | 3,275 | +100 | +3.2 | 6,244,300 |
| 22/07 | 3,140 | 3,370 | 3,015 | 3,175 | -5 | -0.2 | 4,712,500 |
| 22/06 | 4,535 | 4,570 | 3,010 | 3,180 | -1,410 | -30.7 | 6,071,300 |
| 22/05 | 3,500 | 4,715 | 3,280 | 4,590 | +1,095 | +31.3 | 5,580,700 |
▶︎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
