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 |
---|---|
5,380 (24/03/18) | 2,380 (23/06/01) |
昨年来高値 | 昨年来安値 |
---|---|
5,380 (24/03/18) | 2,315 (23/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 4,900 | 5,390 | 4,795 | 5,340 | +440 | +9.0 | 2,278,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 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 |
22/04 | 4,035 | 4,315 | 3,200 | 3,495 | -560 | -13.8 | 5,264,000 |
22/03 | 4,020 | 4,100 | 3,065 | 4,055 | +75 | +1.9 | 5,279,500 |
22/02 | 4,070 | 4,170 | 3,630 | 3,980 | +70 | +1.8 | 4,055,500 |
22/01 | 4,815 | 4,860 | 3,575 | 3,910 | -850 | -17.9 | 3,768,700 |
21/12 | 3,855 | 4,880 | 3,705 | 4,760 | +890 | +23.0 | 4,886,400 |
21/11 | 3,200 | 4,195 | 3,160 | 3,870 | +725 | +23.1 | 5,718,200 |
21/10 | 3,020 | 3,315 | 2,718 | 3,145 | +120 | +4.0 | 4,061,100 |
21/09 | 2,790 | 3,335 | 2,766 | 3,025 | +265 | +9.6 | 4,969,600 |
▶︎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