4971 メック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,750 | 3,805 | 3,685 | 3,695 | 89,500 | 3,695 |
| 2024-07-25 | 3,825 | 3,835 | 3,690 | 3,785 | 125,800 | 3,785 |
| 2024-07-24 | 3,980 | 3,990 | 3,895 | 3,895 | 107,600 | 3,895 |
| 2024-07-23 | 4,160 | 4,200 | 3,990 | 4,020 | 79,300 | 4,020 |
| 2024-07-22 | 4,140 | 4,160 | 4,050 | 4,090 | 57,500 | 4,090 |
| 2024-07-19 | 4,150 | 4,205 | 4,140 | 4,150 | 46,800 | 4,150 |
| 2024-07-18 | 4,145 | 4,245 | 4,140 | 4,165 | 54,600 | 4,165 |
| 2024-07-17 | 4,345 | 4,370 | 4,285 | 4,285 | 47,600 | 4,285 |
| 2024-07-16 | 4,355 | 4,370 | 4,285 | 4,285 | 63,300 | 4,285 |
| 2024-07-12 | 4,345 | 4,405 | 4,330 | 4,375 | 59,400 | 4,375 |
| 2024-07-11 | 4,475 | 4,475 | 4,370 | 4,400 | 74,300 | 4,400 |
| 2024-07-10 | 4,470 | 4,485 | 4,395 | 4,440 | 52,900 | 4,440 |
| 2024-07-09 | 4,400 | 4,520 | 4,380 | 4,510 | 72,600 | 4,510 |
| 2024-07-08 | 4,330 | 4,400 | 4,305 | 4,350 | 58,900 | 4,350 |
| 2024-07-05 | 4,415 | 4,525 | 4,375 | 4,400 | 54,900 | 4,400 |
| 2024-07-04 | 4,440 | 4,450 | 4,400 | 4,415 | 34,500 | 4,415 |
| 2024-07-03 | 4,360 | 4,475 | 4,360 | 4,410 | 45,600 | 4,410 |
| 2024-07-02 | 4,440 | 4,460 | 4,385 | 4,400 | 73,100 | 4,400 |
| 2024-07-01 | 4,615 | 4,640 | 4,435 | 4,445 | 79,900 | 4,445 |
| 2024-06-28 | 4,685 | 4,685 | 4,580 | 4,600 | 73,900 | 4,600 |
| 2024-06-27 | 4,575 | 4,680 | 4,530 | 4,655 | 69,600 | 4,655 |
| 2024-06-26 | 4,620 | 4,635 | 4,570 | 4,610 | 78,700 | 4,610 |
| 2024-06-25 | 4,560 | 4,610 | 4,520 | 4,590 | 50,000 | 4,590 |
| 2024-06-24 | 4,455 | 4,530 | 4,435 | 4,530 | 52,600 | 4,530 |
| 2024-06-21 | 4,505 | 4,590 | 4,445 | 4,455 | 83,900 | 4,455 |
| 2024-06-20 | 4,460 | 4,590 | 4,460 | 4,575 | 75,300 | 4,575 |
| 2024-06-19 | 4,490 | 4,545 | 4,470 | 4,510 | 88,400 | 4,510 |
| 2024-06-18 | 4,425 | 4,515 | 4,390 | 4,420 | 90,300 | 4,420 |
| 2024-06-17 | 4,430 | 4,510 | 4,390 | 4,425 | 71,400 | 4,425 |
| 2024-06-14 | 4,375 | 4,465 | 4,340 | 4,460 | 94,200 | 4,460 |
| 2024-06-13 | 4,355 | 4,425 | 4,305 | 4,375 | 58,100 | 4,375 |
| 2024-06-12 | 4,320 | 4,335 | 4,235 | 4,315 | 54,900 | 4,315 |
| 2024-06-11 | 4,380 | 4,440 | 4,290 | 4,320 | 83,300 | 4,320 |
| 2024-06-10 | 4,275 | 4,310 | 4,230 | 4,255 | 40,300 | 4,255 |
| 2024-06-07 | 4,135 | 4,280 | 4,100 | 4,225 | 71,100 | 4,225 |
| 2024-06-06 | 4,170 | 4,215 | 4,090 | 4,135 | 146,600 | 4,135 |
| 2024-06-05 | 4,130 | 4,205 | 4,035 | 4,170 | 140,300 | 4,170 |
| 2024-06-04 | 4,240 | 4,265 | 4,195 | 4,225 | 35,300 | 4,225 |
| 2024-06-03 | 4,370 | 4,395 | 4,295 | 4,310 | 50,700 | 4,310 |
| 2024-05-31 | 4,300 | 4,385 | 4,290 | 4,365 | 43,100 | 4,365 |
| 2024-05-30 | 4,300 | 4,345 | 4,235 | 4,305 | 71,600 | 4,305 |
| 2024-05-29 | 4,415 | 4,435 | 4,320 | 4,325 | 41,900 | 4,325 |
| 2024-05-28 | 4,510 | 4,555 | 4,405 | 4,415 | 48,600 | 4,415 |
| 2024-05-27 | 4,450 | 4,500 | 4,405 | 4,500 | 53,900 | 4,500 |
| 2024-05-24 | 4,445 | 4,605 | 4,370 | 4,495 | 124,800 | 4,495 |
| 2024-05-23 | 4,365 | 4,620 | 4,310 | 4,570 | 172,900 | 4,570 |
| 2024-05-22 | 4,445 | 4,445 | 4,300 | 4,315 | 97,000 | 4,315 |
| 2024-05-21 | 4,580 | 4,650 | 4,475 | 4,485 | 91,800 | 4,485 |
| 2024-05-20 | 4,620 | 4,700 | 4,590 | 4,590 | 128,000 | 4,590 |
| 2024-05-17 | 4,430 | 4,640 | 4,370 | 4,640 | 186,200 | 4,640 |
| 2024-05-16 | 4,350 | 4,515 | 4,335 | 4,485 | 145,000 | 4,485 |
| 2024-05-15 | 4,430 | 4,460 | 4,300 | 4,310 | 221,900 | 4,310 |
| 2024-05-14 | 4,500 | 4,740 | 4,345 | 4,450 | 374,900 | 4,450 |
| 2024-05-13 | 4,550 | 4,550 | 4,550 | 4,550 | 92,900 | 4,550 |
| 2024-05-10 | 3,850 | 3,875 | 3,800 | 3,850 | 70,200 | 3,850 |
| 2024-05-09 | 3,815 | 3,855 | 3,775 | 3,825 | 110,000 | 3,825 |
| 2024-05-08 | 3,830 | 3,855 | 3,785 | 3,845 | 92,800 | 3,845 |
| 2024-05-07 | 3,890 | 3,915 | 3,835 | 3,880 | 128,900 | 3,880 |
| 2024-05-02 | 4,020 | 4,020 | 3,905 | 3,930 | 107,600 | 3,930 |
| 2024-05-01 | 4,110 | 4,130 | 4,010 | 4,025 | 49,900 | 4,025 |
| 2024-04-30 | 4,125 | 4,175 | 4,035 | 4,160 | 106,300 | 4,160 |
| 2024-04-26 | 3,960 | 4,135 | 3,960 | 4,055 | 117,800 | 4,055 |
| 2024-04-25 | 3,915 | 4,055 | 3,910 | 4,000 | 99,800 | 4,000 |
| 2024-04-24 | 3,820 | 4,010 | 3,795 | 3,985 | 151,700 | 3,985 |
| 2024-04-23 | 3,805 | 3,830 | 3,760 | 3,780 | 64,500 | 3,780 |
| 2024-04-22 | 3,740 | 3,840 | 3,730 | 3,760 | 92,000 | 3,760 |
| 2024-04-19 | 3,780 | 3,840 | 3,635 | 3,705 | 113,300 | 3,705 |
| 2024-04-18 | 3,710 | 3,895 | 3,680 | 3,850 | 173,000 | 3,850 |
| 2024-04-17 | 3,700 | 3,760 | 3,660 | 3,720 | 131,700 | 3,720 |
| 2024-04-16 | 3,620 | 3,645 | 3,595 | 3,635 | 61,400 | 3,635 |
| 2024-04-15 | 3,620 | 3,670 | 3,590 | 3,655 | 87,700 | 3,655 |
| 2024-04-12 | 3,735 | 3,765 | 3,685 | 3,690 | 102,000 | 3,690 |
| 2024-04-11 | 3,800 | 3,800 | 3,740 | 3,745 | 58,800 | 3,745 |
| 2024-04-10 | 3,780 | 3,830 | 3,755 | 3,810 | 126,600 | 3,810 |
| 2024-04-09 | 3,880 | 3,900 | 3,825 | 3,840 | 46,200 | 3,840 |
| 2024-04-08 | 3,900 | 3,935 | 3,790 | 3,850 | 120,200 | 3,850 |
| 2024-04-05 | 3,920 | 3,955 | 3,860 | 3,910 | 76,800 | 3,910 |
| 2024-04-04 | 3,995 | 4,025 | 3,905 | 3,935 | 59,400 | 3,935 |
| 2024-04-03 | 3,905 | 3,985 | 3,905 | 3,945 | 53,200 | 3,945 |
| 2024-04-02 | 3,900 | 3,985 | 3,880 | 3,950 | 105,100 | 3,950 |
| 2024-04-01 | 4,050 | 4,065 | 3,920 | 3,930 | 66,100 | 3,930 |
| 2024-03-29 | 4,045 | 4,140 | 4,010 | 4,085 | 65,500 | 4,085 |
| 2024-03-28 | 4,090 | 4,125 | 4,020 | 4,025 | 45,700 | 4,025 |
| 2024-03-27 | 4,195 | 4,215 | 4,090 | 4,105 | 80,300 | 4,105 |
| 2024-03-26 | 4,055 | 4,185 | 4,055 | 4,150 | 57,400 | 4,150 |
| 2024-03-25 | 4,145 | 4,200 | 4,080 | 4,085 | 57,300 | 4,085 |
| 2024-03-22 | 4,100 | 4,200 | 4,050 | 4,180 | 77,600 | 4,180 |
| 2024-03-21 | 4,160 | 4,160 | 4,115 | 4,120 | 71,900 | 4,120 |
| 2024-03-19 | 4,005 | 4,075 | 3,975 | 4,050 | 104,500 | 4,050 |
| 2024-03-18 | 4,070 | 4,075 | 3,950 | 4,015 | 102,700 | 4,015 |
| 2024-03-15 | 4,005 | 4,080 | 3,995 | 4,020 | 71,600 | 4,020 |
| 2024-03-14 | 4,010 | 4,095 | 3,980 | 4,040 | 102,400 | 4,040 |
| 2024-03-13 | 4,070 | 4,100 | 3,920 | 3,985 | 149,100 | 3,985 |
| 2024-03-12 | 3,905 | 4,035 | 3,855 | 4,030 | 204,600 | 4,030 |
| 2024-03-11 | 4,115 | 4,120 | 3,985 | 4,045 | 164,000 | 4,045 |
| 2024-03-08 | 4,230 | 4,305 | 4,215 | 4,255 | 112,000 | 4,255 |
| 2024-03-07 | 4,555 | 4,565 | 4,295 | 4,300 | 127,500 | 4,300 |
| 2024-03-06 | 4,475 | 4,560 | 4,415 | 4,505 | 79,000 | 4,505 |
| 2024-03-05 | 4,510 | 4,520 | 4,430 | 4,510 | 76,900 | 4,510 |
| 2024-03-04 | 4,650 | 4,700 | 4,495 | 4,550 | 101,700 | 4,550 |
| 2024-03-01 | 4,420 | 4,595 | 4,370 | 4,580 | 113,000 | 4,580 |
| 2024-02-29 | 4,420 | 4,470 | 4,340 | 4,435 | 86,700 | 4,435 |
| 2024-02-28 | 4,495 | 4,535 | 4,420 | 4,435 | 79,000 | 4,435 |
| 2024-02-27 | 4,420 | 4,580 | 4,420 | 4,560 | 121,900 | 4,560 |
| 2024-02-26 | 4,495 | 4,520 | 4,385 | 4,440 | 106,100 | 4,440 |
| 2024-02-22 | 4,260 | 4,440 | 4,245 | 4,440 | 179,600 | 4,440 |
| 2024-02-21 | 4,195 | 4,195 | 4,070 | 4,120 | 152,000 | 4,120 |
| 2024-02-20 | 4,140 | 4,315 | 4,100 | 4,215 | 229,300 | 4,215 |
| 2024-02-19 | 4,355 | 4,390 | 4,110 | 4,180 | 208,100 | 4,180 |
| 2024-02-16 | 4,500 | 4,530 | 4,395 | 4,455 | 134,900 | 4,455 |
| 2024-02-15 | 4,200 | 4,605 | 4,135 | 4,485 | 311,100 | 4,485 |
| 2024-02-14 | 4,315 | 4,340 | 4,235 | 4,270 | 177,200 | 4,270 |
| 2024-02-13 | 4,380 | 4,450 | 4,300 | 4,340 | 171,200 | 4,340 |
| 2024-02-09 | 4,345 | 4,360 | 4,290 | 4,325 | 84,100 | 4,325 |
| 2024-02-08 | 4,335 | 4,410 | 4,280 | 4,360 | 114,900 | 4,360 |
| 2024-02-07 | 4,435 | 4,435 | 4,270 | 4,345 | 148,400 | 4,345 |
| 2024-02-06 | 4,430 | 4,475 | 4,375 | 4,440 | 61,100 | 4,440 |
| 2024-02-05 | 4,530 | 4,530 | 4,375 | 4,430 | 111,700 | 4,430 |
| 2024-02-02 | 4,505 | 4,550 | 4,460 | 4,470 | 74,600 | 4,470 |
| 2024-02-01 | 4,460 | 4,545 | 4,460 | 4,485 | 101,200 | 4,485 |
| 2024-01-31 | 4,455 | 4,505 | 4,415 | 4,505 | 170,600 | 4,505 |
| 2024-01-30 | 4,540 | 4,595 | 4,515 | 4,545 | 86,800 | 4,545 |
| 2024-01-29 | 4,440 | 4,565 | 4,410 | 4,525 | 110,400 | 4,525 |
| 2024-01-26 | 4,455 | 4,555 | 4,395 | 4,440 | 168,600 | 4,440 |
| 2024-01-25 | 4,295 | 4,485 | 4,250 | 4,435 | 96,100 | 4,435 |
| 2024-01-24 | 4,350 | 4,425 | 4,305 | 4,365 | 67,100 | 4,365 |
| 2024-01-23 | 4,375 | 4,465 | 4,330 | 4,340 | 88,500 | 4,340 |
| 2024-01-22 | 4,345 | 4,425 | 4,320 | 4,370 | 103,200 | 4,370 |
| 2024-01-19 | 4,220 | 4,320 | 4,220 | 4,260 | 123,500 | 4,260 |
| 2024-01-18 | 4,180 | 4,260 | 4,150 | 4,150 | 97,700 | 4,150 |
| 2024-01-17 | 4,375 | 4,405 | 4,190 | 4,190 | 175,300 | 4,190 |
| 2024-01-16 | 4,425 | 4,425 | 4,360 | 4,370 | 60,000 | 4,370 |
| 2024-01-15 | 4,390 | 4,440 | 4,315 | 4,440 | 89,500 | 4,440 |
| 2024-01-12 | 4,400 | 4,430 | 4,340 | 4,390 | 78,800 | 4,390 |
| 2024-01-11 | 4,400 | 4,455 | 4,340 | 4,395 | 112,400 | 4,395 |
| 2024-01-10 | 4,390 | 4,395 | 4,290 | 4,335 | 164,700 | 4,335 |
| 2024-01-09 | 4,285 | 4,460 | 4,255 | 4,460 | 166,300 | 4,460 |
| 2024-01-05 | 4,425 | 4,425 | 4,185 | 4,215 | 245,500 | 4,215 |
| 2024-01-04 | 4,355 | 4,525 | 4,350 | 4,475 | 240,300 | 4,475 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
