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
5,435
円
取引時間外
(14:58)
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 |
---|---|
5,390 (24/03/28) | 2,380 (23/06/01) |
昨年来高値 | 昨年来安値 |
---|---|
5,390 (24/03/28) | 2,315 (23/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 5,330 | 5,480 | 5,120 | 5,420 | +90 | +1.7 | 490,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 5,210 | 5,380 | 5,140 | 5,330 | +320 | +6.4 | 430,000 |
3/15 | 4,800 | 5,080 | 4,795 | 5,010 | -20 | -0.4 | 506,200 |
3/8 | 5,050 | 5,320 | 4,940 | 5,030 | +20 | +0.4 | 672,000 |
3/1 | 4,860 | 5,030 | 4,755 | 5,010 | +240 | +5.0 | 809,000 |
2/22 | 4,650 | 4,835 | 4,385 | 4,770 | +80 | +1.7 | 789,000 |
2/16 | 4,720 | 4,815 | 4,535 | 4,690 | 0 | 0.0 | 561,200 |
2/9 | 4,145 | 4,800 | 4,130 | 4,690 | +580 | +14.1 | 2,233,400 |
2/2 | 4,150 | 4,240 | 3,960 | 4,110 | -15 | -0.4 | 787,000 |
1/26 | 4,410 | 4,525 | 4,085 | 4,125 | -215 | -5.0 | 882,900 |
1/19 | 4,140 | 4,355 | 4,105 | 4,340 | +200 | +4.8 | 538,500 |
1/12 | 4,065 | 4,250 | 4,065 | 4,140 | +145 | +3.6 | 435,000 |
1/5 | 4,070 | 4,200 | 3,980 | 3,995 | -175 | -4.2 | 210,400 |
12/29 | 4,090 | 4,185 | 3,990 | 4,170 | +110 | +2.7 | 470,400 |
12/22 | 4,030 | 4,215 | 4,000 | 4,060 | +25 | +0.6 | 873,700 |
12/15 | 3,955 | 4,060 | 3,790 | 4,035 | +85 | +2.2 | 838,600 |
12/8 | 4,315 | 4,410 | 3,940 | 3,950 | -375 | -8.7 | 923,300 |
12/1 | 4,180 | 4,435 | 4,090 | 4,325 | +90 | +2.1 | 886,700 |
11/24 | 4,400 | 4,430 | 4,040 | 4,235 | -220 | -4.9 | 951,200 |
11/17 | 4,375 | 4,475 | 4,265 | 4,455 | +115 | +2.7 | 1,204,200 |
11/10 | 3,320 | 4,385 | 3,285 | 4,340 | +1,090 | +33.5 | 3,733,500 |
11/2 | 3,060 | 3,320 | 3,010 | 3,250 | +155 | +5.0 | 803,600 |
10/27 | 3,220 | 3,265 | 2,961 | 3,095 | -130 | -4.0 | 752,100 |
10/20 | 3,220 | 3,400 | 3,200 | 3,225 | -65 | -2.0 | 631,000 |
10/13 | 3,175 | 3,435 | 3,085 | 3,290 | +125 | +4.0 | 690,200 |
10/6 | 3,400 | 3,420 | 3,110 | 3,165 | -230 | -6.8 | 937,300 |
9/29 | 3,400 | 3,500 | 3,305 | 3,395 | +40 | +1.2 | 881,700 |
9/22 | 3,455 | 3,510 | 3,275 | 3,355 | -170 | -4.8 | 756,800 |
9/15 | 3,460 | 3,610 | 3,410 | 3,525 | +65 | +1.9 | 1,017,800 |
9/8 | 3,600 | 3,625 | 3,405 | 3,460 | -80 | -2.3 | 791,700 |
9/1 | 3,395 | 3,585 | 3,325 | 3,540 | +150 | +4.4 | 764,400 |
▶︎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