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
8,910
円
取引時間外
(15:24)
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) | 3,960 (24/02/01) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 9,590 (24/12/03) | 3,960 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 8,920 | 8,980 | 8,290 | 8,930 | -30 | -0.3 | 636,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 8,580 | 9,220 | 8,580 | 8,960 | +380 | +4.4 | 569,500 |
| 1/17 | 8,710 | 8,880 | 8,410 | 8,580 | -190 | -2.2 | 523,800 |
| 1/10 | 9,250 | 9,260 | 8,430 | 8,770 | -470 | -5.1 | 1,033,400 |
| 12/30 | 9,290 | 9,400 | 9,180 | 9,240 | -120 | -1.3 | 109,200 |
| 12/27 | 9,130 | 9,360 | 8,920 | 9,360 | +230 | +2.5 | 526,700 |
| 12/20 | 9,310 | 9,410 | 8,820 | 9,130 | -200 | -2.1 | 680,300 |
| 12/13 | 9,080 | 9,490 | 8,700 | 9,330 | +330 | +3.7 | 767,700 |
| 12/6 | 9,190 | 9,590 | 8,990 | 9,000 | -130 | -1.4 | 905,500 |
| 11/29 | 8,990 | 9,190 | 8,770 | 9,130 | +200 | +2.2 | 1,154,300 |
| 11/22 | 8,570 | 8,960 | 8,460 | 8,930 | +320 | +3.7 | 1,063,200 |
| 11/15 | 7,510 | 8,810 | 7,500 | 8,610 | +1,010 | +13.3 | 2,321,100 |
| 11/8 | 5,560 | 7,600 | 5,450 | 7,600 | +1,880 | +32.9 | 966,600 |
| 11/1 | 6,020 | 6,240 | 5,720 | 5,720 | -300 | -5.0 | 691,600 |
| 10/25 | 5,950 | 6,260 | 5,900 | 6,020 | +70 | +1.2 | 601,200 |
| 10/18 | 6,000 | 6,390 | 5,740 | 5,950 | +20 | +0.3 | 724,800 |
| 10/11 | 6,300 | 6,310 | 5,790 | 5,930 | -140 | -2.3 | 533,000 |
| 10/4 | 6,230 | 6,340 | 6,030 | 6,070 | -490 | -7.5 | 528,600 |
| 9/27 | 6,170 | 6,560 | 6,020 | 6,560 | +510 | +8.4 | 570,700 |
| 9/20 | 5,700 | 6,170 | 5,380 | 6,050 | +290 | +5.0 | 590,500 |
| 9/13 | 5,550 | 6,020 | 5,450 | 5,760 | -20 | -0.4 | 783,500 |
| 9/6 | 6,270 | 6,400 | 5,550 | 5,780 | -340 | -5.6 | 1,034,500 |
| 8/30 | 5,620 | 6,120 | 5,450 | 6,120 | +630 | +11.5 | 999,500 |
| 8/23 | 5,430 | 5,600 | 5,260 | 5,490 | -20 | -0.4 | 807,500 |
| 8/16 | 5,060 | 5,540 | 4,895 | 5,510 | +575 | +11.7 | 680,200 |
| 8/9 | 4,800 | 5,080 | 4,320 | 4,935 | -385 | -7.2 | 2,170,500 |
| 8/2 | 6,130 | 6,260 | 5,250 | 5,320 | -710 | -11.8 | 847,800 |
| 7/26 | 6,480 | 6,680 | 5,940 | 6,030 | -530 | -8.1 | 766,700 |
| 7/19 | 7,270 | 7,400 | 6,510 | 6,560 | -750 | -10.3 | 676,100 |
| 7/12 | 7,100 | 7,600 | 7,050 | 7,310 | +150 | +2.1 | 667,700 |
| 7/5 | 7,160 | 7,540 | 7,020 | 7,160 | -10 | -0.1 | 615,100 |
▶︎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
