4971 メック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,150 | 2,154 | 2,018 | 2,053 | 278,400 | 2,053 |
| 2025-04-03 | 2,164 | 2,225 | 2,154 | 2,225 | 227,200 | 2,225 |
| 2025-04-02 | 2,305 | 2,311 | 2,275 | 2,284 | 194,200 | 2,284 |
| 2025-04-01 | 2,298 | 2,320 | 2,286 | 2,287 | 256,200 | 2,287 |
| 2025-03-31 | 2,350 | 2,356 | 2,297 | 2,297 | 198,500 | 2,297 |
| 2025-03-28 | 2,480 | 2,483 | 2,424 | 2,424 | 252,800 | 2,424 |
| 2025-03-27 | 2,481 | 2,507 | 2,462 | 2,485 | 213,800 | 2,485 |
| 2025-03-26 | 2,500 | 2,511 | 2,484 | 2,503 | 307,300 | 2,503 |
| 2025-03-25 | 2,531 | 2,540 | 2,498 | 2,520 | 307,000 | 2,520 |
| 2025-03-24 | 2,612 | 2,612 | 2,541 | 2,541 | 166,000 | 2,541 |
| 2025-03-21 | 2,619 | 2,626 | 2,594 | 2,610 | 221,500 | 2,610 |
| 2025-03-19 | 2,678 | 2,686 | 2,612 | 2,615 | 411,100 | 2,615 |
| 2025-03-18 | 2,719 | 2,742 | 2,698 | 2,728 | 166,200 | 2,728 |
| 2025-03-17 | 2,688 | 2,714 | 2,670 | 2,694 | 257,800 | 2,694 |
| 2025-03-14 | 2,619 | 2,650 | 2,608 | 2,638 | 108,100 | 2,638 |
| 2025-03-13 | 2,615 | 2,666 | 2,601 | 2,633 | 194,100 | 2,633 |
| 2025-03-12 | 2,570 | 2,641 | 2,550 | 2,590 | 234,800 | 2,590 |
| 2025-03-11 | 2,500 | 2,524 | 2,444 | 2,520 | 159,300 | 2,520 |
| 2025-03-10 | 2,539 | 2,561 | 2,513 | 2,539 | 157,300 | 2,539 |
| 2025-03-07 | 2,554 | 2,555 | 2,504 | 2,539 | 130,000 | 2,539 |
| 2025-03-06 | 2,596 | 2,656 | 2,571 | 2,596 | 239,600 | 2,596 |
| 2025-03-05 | 2,520 | 2,588 | 2,511 | 2,511 | 149,100 | 2,511 |
| 2025-03-04 | 2,505 | 2,509 | 2,465 | 2,498 | 114,000 | 2,498 |
| 2025-03-03 | 2,542 | 2,588 | 2,507 | 2,532 | 167,600 | 2,532 |
| 2025-02-28 | 2,598 | 2,600 | 2,505 | 2,521 | 182,900 | 2,521 |
| 2025-02-27 | 2,588 | 2,711 | 2,577 | 2,626 | 280,600 | 2,626 |
| 2025-02-26 | 2,540 | 2,620 | 2,535 | 2,565 | 292,400 | 2,565 |
| 2025-02-25 | 2,590 | 2,593 | 2,540 | 2,557 | 190,200 | 2,557 |
| 2025-02-21 | 2,604 | 2,652 | 2,592 | 2,620 | 200,700 | 2,620 |
| 2025-02-20 | 2,650 | 2,679 | 2,613 | 2,621 | 236,500 | 2,621 |
| 2025-02-19 | 2,650 | 2,716 | 2,644 | 2,700 | 303,400 | 2,700 |
| 2025-02-18 | 2,736 | 2,736 | 2,650 | 2,692 | 413,800 | 2,692 |
| 2025-02-17 | 2,881 | 2,881 | 2,736 | 2,748 | 608,300 | 2,748 |
| 2025-02-14 | 3,330 | 3,330 | 3,185 | 3,200 | 82,500 | 3,200 |
| 2025-02-13 | 3,220 | 3,310 | 3,210 | 3,270 | 112,900 | 3,270 |
| 2025-02-12 | 3,150 | 3,240 | 3,115 | 3,235 | 159,200 | 3,235 |
| 2025-02-10 | 3,095 | 3,120 | 3,085 | 3,110 | 76,800 | 3,110 |
| 2025-02-07 | 3,060 | 3,135 | 3,060 | 3,105 | 93,800 | 3,105 |
| 2025-02-06 | 3,075 | 3,095 | 3,050 | 3,080 | 97,400 | 3,080 |
| 2025-02-05 | 3,090 | 3,120 | 3,060 | 3,075 | 74,300 | 3,075 |
| 2025-02-04 | 3,135 | 3,165 | 3,075 | 3,075 | 82,900 | 3,075 |
| 2025-02-03 | 3,190 | 3,210 | 3,085 | 3,090 | 131,800 | 3,090 |
| 2025-01-31 | 3,220 | 3,240 | 3,190 | 3,235 | 60,200 | 3,235 |
| 2025-01-30 | 3,225 | 3,240 | 3,205 | 3,240 | 65,000 | 3,240 |
| 2025-01-29 | 3,235 | 3,295 | 3,225 | 3,240 | 69,000 | 3,240 |
| 2025-01-28 | 3,270 | 3,280 | 3,225 | 3,235 | 98,200 | 3,235 |
| 2025-01-27 | 3,470 | 3,495 | 3,340 | 3,340 | 99,600 | 3,340 |
| 2025-01-24 | 3,400 | 3,505 | 3,395 | 3,475 | 69,300 | 3,475 |
| 2025-01-23 | 3,500 | 3,500 | 3,410 | 3,440 | 56,600 | 3,440 |
| 2025-01-22 | 3,440 | 3,510 | 3,385 | 3,500 | 102,900 | 3,500 |
| 2025-01-21 | 3,425 | 3,430 | 3,380 | 3,405 | 102,000 | 3,405 |
| 2025-01-20 | 3,405 | 3,450 | 3,390 | 3,430 | 63,600 | 3,430 |
| 2025-01-17 | 3,415 | 3,420 | 3,325 | 3,335 | 93,800 | 3,335 |
| 2025-01-16 | 3,500 | 3,505 | 3,425 | 3,450 | 69,000 | 3,450 |
| 2025-01-15 | 3,580 | 3,585 | 3,425 | 3,445 | 86,500 | 3,445 |
| 2025-01-14 | 3,625 | 3,695 | 3,525 | 3,560 | 90,400 | 3,560 |
| 2025-01-10 | 3,605 | 3,710 | 3,605 | 3,660 | 113,200 | 3,660 |
| 2025-01-09 | 3,540 | 3,645 | 3,535 | 3,620 | 90,800 | 3,620 |
| 2025-01-08 | 3,520 | 3,620 | 3,515 | 3,605 | 81,400 | 3,605 |
| 2025-01-07 | 3,470 | 3,530 | 3,430 | 3,530 | 88,500 | 3,530 |
| 2025-01-06 | 3,455 | 3,475 | 3,390 | 3,400 | 108,700 | 3,400 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株