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) | 4,320 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 9,590 (24/12/03) | 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) |
|---|---|---|---|---|---|---|---|
| 25/02 | 8,720 | 9,340 | 7,860 | 8,690 | -410 | -4.5 | 2,995,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/08 | 3,025 | 3,050 | 2,474 | 2,760 | -260 | -8.6 | 5,983,300 |
| 21/07 | 3,280 | 3,535 | 2,971 | 3,020 | -240 | -7.4 | 8,016,300 |
| 21/06 | 3,000 | 3,395 | 2,802 | 3,260 | +286 | +9.6 | 7,868,000 |
| 21/05 | 2,470 | 3,085 | 2,432 | 2,974 | +506 | +20.5 | 7,560,700 |
| 21/04 | 2,671 | 2,743 | 2,401 | 2,468 | -219 | -8.2 | 1,970,700 |
| 21/03 | 2,267 | 2,860 | 2,241 | 2,687 | +451 | +20.2 | 4,232,800 |
| 21/02 | 1,850 | 2,391 | 1,787 | 2,236 | +378 | +20.3 | 3,854,600 |
| 21/01 | 1,925 | 1,974 | 1,802 | 1,858 | -68 | -3.5 | 2,257,300 |
| 20/12 | 2,018 | 2,192 | 1,805 | 1,926 | -74 | -3.7 | 2,271,200 |
| 20/11 | 1,793 | 2,147 | 1,767 | 2,000 | +220 | +12.4 | 2,520,900 |
| 20/10 | 1,789 | 2,031 | 1,757 | 1,780 | +31 | +1.8 | 1,769,400 |
| 20/09 | 1,642 | 1,890 | 1,596 | 1,749 | +90 | +5.4 | 2,860,000 |
| 20/08 | 1,280 | 1,682 | 1,280 | 1,659 | +385 | +30.2 | 3,264,300 |
| 20/07 | 1,393 | 1,420 | 1,248 | 1,274 | -99 | -7.2 | 4,129,100 |
| 20/06 | 1,458 | 1,735 | 1,328 | 1,373 | -63 | -4.4 | 4,814,500 |
| 20/05 | 1,396 | 1,585 | 1,321 | 1,436 | +22 | +1.6 | 5,517,700 |
| 20/04 | 1,313 | 1,439 | 1,045 | 1,414 | +76 | +5.7 | 5,899,100 |
| 20/03 | 1,595 | 1,746 | 1,244 | 1,338 | -263 | -16.4 | 6,905,300 |
| 20/02 | 1,665 | 1,962 | 1,593 | 1,601 | -198 | -11.0 | 5,436,600 |
▶︎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
