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) |
|---|---|---|---|---|---|---|---|
| 07/02 | 5,990 | 6,180 | 4,700 | 4,870 | -1,140 | -19.0 | 866,800 |
| 07/01 | 5,600 | 6,700 | 5,360 | 6,010 | +410 | +7.3 | 2,276,900 |
| 06/12 | 5,650 | 6,050 | 4,960 | 5,600 | -100 | -1.8 | 2,026,700 |
| 06/11 | 4,720 | 5,920 | 3,650 | 5,700 | +1,000 | +21.3 | 2,039,900 |
| 06/10 | 4,700 | 5,480 | 3,880 | 4,700 | 0 | 0.0 | 1,691,900 |
| 06/09 | 4,740 | 4,990 | 4,430 | 4,700 | -50 | -1.1 | 741,200 |
| 06/08 | 5,140 | 5,930 | 4,700 | 4,750 | -440 | -8.5 | 882,100 |
| 06/07 | 5,910 | 5,950 | 4,250 | 5,190 | -730 | -12.3 | 1,262,400 |
| 06/06 | 7,090 | 7,270 | 5,550 | 5,920 | -1,170 | -16.5 | 1,442,400 |
| 06/05 | 8,690 | 8,970 | 6,150 | 7,090 | -1,610 | -18.5 | 1,265,600 |
| 06/04 | 9,070 | 9,360 | 8,390 | 8,700 | -380 | -4.2 | 725,600 |
| 06/03 | 8,600 | 9,100 | 7,710 | 9,080 | +280 | +3.2 | 1,497,700 |
| 06/02 | 9,570 | 11,850 | 8,640 | 8,800 | -790 | -8.2 | 1,497,200 |
| 06/01 | 9,750 | 10,350 | 7,900 | 9,590 | -110 | -1.1 | 1,611,700 |
| 05/12 | 6,240 | 10,100 | 5,890 | 9,700 | +3,600 | +59.0 | 2,530,400 |
| 05/11 | 4,960 | 6,470 | 4,820 | 6,100 | +1,130 | +22.7 | 1,041,700 |
| 05/10 | 4,200 | 5,200 | 4,200 | 4,970 | +770 | +18.3 | 750,200 |
| 05/09 | 4,070 | 5,090 | 3,870 | 4,200 | +120 | +2.9 | 686,600 |
| 05/08 | 3,890 | 4,250 | 3,480 | 4,080 | +140 | +3.6 | 793,900 |
| 05/07 | 3,500 | 3,990 | 3,370 | 3,940 | +440 | +12.6 | 1,864,100 |
| 05/06 | 2,955 | 3,800 | 2,955 | 3,500 | +540 | +18.2 | 1,237,500 |
| 05/05 | 2,800 | 3,160 | 2,700 | 2,960 | +160 | +5.7 | 461,000 |
| 05/04 | 2,970 | 3,030 | 2,790 | 2,800 | -200 | -6.7 | 246,000 |
| 05/03 | 2,995 | 3,310 | 2,890 | 3,000 | +30 | +1.0 | 438,600 |
| 05/02 | 3,350 | 3,380 | 2,880 | 2,970 | -390 | -11.6 | 618,400 |
| 05/01 | 3,000 | 3,360 | 2,850 | 3,360 | +310 | +10.2 | 1,075,100 |
| 04/12 | 2,420 | 3,060 | 2,280 | 3,050 | +610 | +25.0 | 1,044,800 |
| 04/11 | 2,410 | 2,700 | 2,160 | 2,440 | +30 | +1.2 | 643,200 |
| 04/10 | 2,480 | 2,620 | 2,230 | 2,410 | -70 | -2.8 | 315,200 |
| 04/09 | 2,740 | 2,850 | 2,350 | 2,480 | -260 | -9.5 | 270,400 |
▶︎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
