4971 メック(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 2,575 | 2,607 | 2,556 | 2,561 | 159,300 | 2,561 |
2023-03-30 | 2,535 | 2,613 | 2,522 | 2,541 | 200,900 | 2,541 |
2023-03-29 | 2,462 | 2,519 | 2,445 | 2,519 | 130,400 | 2,519 |
2023-03-28 | 2,442 | 2,445 | 2,382 | 2,444 | 122,200 | 2,444 |
2023-03-27 | 2,510 | 2,510 | 2,434 | 2,463 | 108,000 | 2,463 |
2023-03-24 | 2,480 | 2,503 | 2,468 | 2,486 | 131,400 | 2,486 |
2023-03-23 | 2,444 | 2,486 | 2,414 | 2,476 | 97,100 | 2,476 |
2023-03-22 | 2,404 | 2,466 | 2,400 | 2,458 | 125,200 | 2,458 |
2023-03-20 | 2,437 | 2,466 | 2,370 | 2,370 | 180,300 | 2,370 |
2023-03-17 | 2,360 | 2,492 | 2,360 | 2,487 | 327,200 | 2,487 |
2023-03-16 | 2,274 | 2,345 | 2,262 | 2,323 | 122,900 | 2,323 |
2023-03-15 | 2,270 | 2,354 | 2,263 | 2,324 | 149,400 | 2,324 |
2023-03-14 | 2,218 | 2,262 | 2,188 | 2,234 | 125,900 | 2,234 |
2023-03-13 | 2,235 | 2,250 | 2,193 | 2,236 | 92,800 | 2,236 |
2023-03-10 | 2,283 | 2,303 | 2,273 | 2,285 | 118,500 | 2,285 |
2023-03-09 | 2,333 | 2,354 | 2,317 | 2,332 | 62,300 | 2,332 |
2023-03-08 | 2,323 | 2,352 | 2,316 | 2,319 | 66,800 | 2,319 |
2023-03-07 | 2,365 | 2,375 | 2,331 | 2,342 | 82,900 | 2,342 |
2023-03-06 | 2,391 | 2,391 | 2,330 | 2,375 | 72,400 | 2,375 |
2023-03-03 | 2,335 | 2,380 | 2,328 | 2,367 | 98,500 | 2,367 |
2023-03-02 | 2,369 | 2,399 | 2,320 | 2,322 | 175,100 | 2,322 |
2023-03-01 | 2,249 | 2,360 | 2,243 | 2,360 | 199,200 | 2,360 |
2023-02-28 | 2,243 | 2,319 | 2,222 | 2,261 | 249,100 | 2,261 |
2023-02-27 | 2,142 | 2,223 | 2,142 | 2,216 | 122,600 | 2,216 |
2023-02-24 | 2,157 | 2,182 | 2,131 | 2,170 | 129,400 | 2,170 |
2023-02-22 | 2,129 | 2,167 | 2,104 | 2,135 | 173,300 | 2,135 |
2023-02-21 | 2,208 | 2,208 | 2,140 | 2,166 | 198,800 | 2,166 |
2023-02-20 | 2,234 | 2,242 | 2,184 | 2,219 | 239,700 | 2,219 |
2023-02-17 | 2,333 | 2,340 | 2,232 | 2,240 | 389,800 | 2,240 |
2023-02-16 | 2,268 | 2,427 | 2,265 | 2,362 | 462,800 | 2,362 |
2023-02-15 | 2,196 | 2,256 | 2,106 | 2,236 | 508,600 | 2,236 |
2023-02-14 | 2,442 | 2,455 | 2,406 | 2,439 | 144,300 | 2,439 |
2023-02-13 | 2,433 | 2,446 | 2,395 | 2,411 | 128,000 | 2,411 |
2023-02-10 | 2,470 | 2,499 | 2,449 | 2,456 | 88,800 | 2,456 |
2023-02-09 | 2,483 | 2,511 | 2,475 | 2,500 | 64,200 | 2,500 |
2023-02-08 | 2,525 | 2,525 | 2,494 | 2,515 | 58,400 | 2,515 |
2023-02-07 | 2,514 | 2,514 | 2,483 | 2,507 | 71,700 | 2,507 |
2023-02-06 | 2,515 | 2,547 | 2,490 | 2,516 | 96,800 | 2,516 |
2023-02-03 | 2,500 | 2,505 | 2,481 | 2,492 | 65,200 | 2,492 |
2023-02-02 | 2,527 | 2,538 | 2,497 | 2,508 | 76,200 | 2,508 |
2023-02-01 | 2,514 | 2,564 | 2,495 | 2,496 | 126,900 | 2,496 |
2023-01-31 | 2,456 | 2,498 | 2,456 | 2,482 | 58,300 | 2,482 |
2023-01-30 | 2,469 | 2,515 | 2,469 | 2,484 | 68,700 | 2,484 |
2023-01-27 | 2,452 | 2,482 | 2,448 | 2,460 | 73,100 | 2,460 |
2023-01-26 | 2,478 | 2,501 | 2,443 | 2,468 | 55,700 | 2,468 |
2023-01-25 | 2,457 | 2,484 | 2,452 | 2,475 | 79,000 | 2,475 |
2023-01-24 | 2,500 | 2,530 | 2,487 | 2,499 | 125,400 | 2,499 |
2023-01-23 | 2,453 | 2,472 | 2,429 | 2,454 | 92,300 | 2,454 |
2023-01-20 | 2,414 | 2,416 | 2,390 | 2,408 | 56,400 | 2,408 |
2023-01-19 | 2,419 | 2,455 | 2,405 | 2,418 | 103,300 | 2,418 |
2023-01-18 | 2,405 | 2,450 | 2,388 | 2,435 | 137,300 | 2,435 |
2023-01-17 | 2,350 | 2,429 | 2,347 | 2,416 | 126,500 | 2,416 |
2023-01-16 | 2,339 | 2,375 | 2,330 | 2,353 | 105,000 | 2,353 |
2023-01-13 | 2,355 | 2,412 | 2,355 | 2,374 | 300,000 | 2,374 |
2023-01-12 | 2,329 | 2,377 | 2,308 | 2,361 | 221,600 | 2,361 |
2023-01-11 | 2,253 | 2,325 | 2,239 | 2,305 | 213,800 | 2,305 |
2023-01-10 | 2,200 | 2,205 | 2,164 | 2,203 | 153,900 | 2,203 |
2023-01-06 | 2,046 | 2,118 | 2,029 | 2,116 | 109,200 | 2,116 |
2023-01-05 | 2,040 | 2,074 | 2,037 | 2,052 | 86,400 | 2,052 |
2023-01-04 | 2,055 | 2,081 | 2,010 | 2,015 | 125,300 | 2,015 |
分割・併合履歴 : [2006-03-28]1株→2株 [2004-03-26]1株→2株