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 |
|---|---|
| 7,640 (24/06/14) | 2,961 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,640 (24/06/14) | 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 6,270 | 6,560 | 5,380 | 6,560 | +440 | +7.2 | 3,159,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/08 | 2,135 | 2,320 | 1,825 | 1,994 | -136 | -6.4 | 1,022,900 |
| 09/07 | 1,880 | 2,255 | 1,554 | 2,130 | +233 | +12.3 | 1,533,800 |
| 09/06 | 1,610 | 1,910 | 1,511 | 1,897 | +312 | +19.7 | 1,028,900 |
| 09/05 | 1,274 | 1,720 | 1,220 | 1,585 | +311 | +24.4 | 1,215,400 |
| 09/04 | 974 | 1,375 | 954 | 1,274 | +316 | +33.0 | 1,043,400 |
| 09/03 | 595 | 1,040 | 565 | 958 | +333 | +53.3 | 1,073,600 |
| 09/02 | 585 | 750 | 469 | 625 | +23 | +3.8 | 2,216,200 |
| 09/01 | 880 | 907 | 600 | 602 | -248 | -29.2 | 355,000 |
| 08/12 | 956 | 1,040 | 814 | 850 | -110 | -11.5 | 508,000 |
| 08/11 | 1,156 | 1,219 | 845 | 960 | -116 | -10.8 | 1,202,400 |
| 08/10 | 2,345 | 2,395 | 751 | 1,076 | -1,239 | -53.5 | 1,301,000 |
| 08/09 | 2,790 | 2,850 | 2,220 | 2,315 | -505 | -17.9 | 381,100 |
| 08/08 | 2,510 | 2,835 | 2,100 | 2,820 | +260 | +10.2 | 509,500 |
| 08/07 | 3,100 | 3,120 | 2,540 | 2,560 | -550 | -17.7 | 482,000 |
| 08/06 | 3,140 | 3,450 | 2,980 | 3,110 | 0 | 0.0 | 594,900 |
| 08/05 | 2,875 | 3,360 | 2,835 | 3,110 | +275 | +9.7 | 632,300 |
| 08/04 | 3,230 | 3,250 | 2,565 | 2,835 | -395 | -12.2 | 623,500 |
| 08/03 | 2,830 | 3,230 | 2,200 | 3,230 | +190 | +6.3 | 1,069,300 |
| 08/02 | 3,020 | 3,130 | 2,135 | 3,040 | +60 | +2.0 | 1,743,000 |
| 08/01 | 4,440 | 4,550 | 2,810 | 2,980 | -1,760 | -37.1 | 855,200 |
| 07/12 | 4,650 | 4,980 | 4,100 | 4,740 | +240 | +5.3 | 858,700 |
| 07/11 | 4,010 | 4,870 | 3,800 | 4,500 | +500 | +12.5 | 1,174,300 |
| 07/10 | 4,050 | 4,260 | 3,810 | 4,000 | -30 | -0.7 | 618,200 |
| 07/09 | 3,640 | 4,080 | 3,350 | 4,030 | +400 | +11.0 | 986,400 |
| 07/08 | 3,950 | 4,290 | 3,480 | 3,630 | -370 | -9.3 | 2,208,700 |
| 07/07 | 4,590 | 4,750 | 3,730 | 4,000 | -580 | -12.7 | 3,088,700 |
| 07/06 | 3,940 | 4,600 | 3,360 | 4,580 | +620 | +15.7 | 3,331,400 |
| 07/05 | 3,690 | 4,480 | 3,450 | 3,960 | +310 | +8.5 | 1,974,700 |
| 07/04 | 4,390 | 4,450 | 3,430 | 3,650 | -740 | -16.9 | 1,841,400 |
| 07/03 | 4,900 | 5,190 | 4,000 | 4,390 | -480 | -9.9 | 1,157,900 |
▶︎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
