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 |
---|---|---|---|---|---|---|
2025-02-13 | 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