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
2024-04-233,8053,8303,7603,78064,5003,780
2024-04-223,7403,8403,7303,76092,0003,760
2024-04-193,7803,8403,6353,705113,3003,705
2024-04-183,7103,8953,6803,850173,0003,850
2024-04-173,7003,7603,6603,720131,7003,720
2024-04-163,6203,6453,5953,63561,4003,635
2024-04-153,6203,6703,5903,65587,7003,655
2024-04-123,7353,7653,6853,690102,0003,690
2024-04-113,8003,8003,7403,74558,8003,745
2024-04-103,7803,8303,7553,810126,6003,810
2024-04-093,8803,9003,8253,84046,2003,840
2024-04-083,9003,9353,7903,850120,2003,850
2024-04-053,9203,9553,8603,91076,8003,910
2024-04-043,9954,0253,9053,93559,4003,935
2024-04-033,9053,9853,9053,94553,2003,945
2024-04-023,9003,9853,8803,950105,1003,950
2024-04-014,0504,0653,9203,93066,1003,930
2024-03-294,0454,1404,0104,08565,5004,085
2024-03-284,0904,1254,0204,02545,7004,025
2024-03-274,1954,2154,0904,10580,3004,105
2024-03-264,0554,1854,0554,15057,4004,150
2024-03-254,1454,2004,0804,08557,3004,085
2024-03-224,1004,2004,0504,18077,6004,180
2024-03-214,1604,1604,1154,12071,9004,120
2024-03-194,0054,0753,9754,050104,5004,050
2024-03-184,0704,0753,9504,015102,7004,015
2024-03-154,0054,0803,9954,02071,6004,020
2024-03-144,0104,0953,9804,040102,4004,040
2024-03-134,0704,1003,9203,985149,1003,985
2024-03-123,9054,0353,8554,030204,6004,030
2024-03-114,1154,1203,9854,045164,0004,045
2024-03-084,2304,3054,2154,255112,0004,255
2024-03-074,5554,5654,2954,300127,5004,300
2024-03-064,4754,5604,4154,50579,0004,505
2024-03-054,5104,5204,4304,51076,9004,510
2024-03-044,6504,7004,4954,550101,7004,550
2024-03-014,4204,5954,3704,580113,0004,580
2024-02-294,4204,4704,3404,43586,7004,435
2024-02-284,4954,5354,4204,43579,0004,435
2024-02-274,4204,5804,4204,560121,9004,560
2024-02-264,4954,5204,3854,440106,1004,440
2024-02-224,2604,4404,2454,440179,6004,440
2024-02-214,1954,1954,0704,120152,0004,120
2024-02-204,1404,3154,1004,215229,3004,215
2024-02-194,3554,3904,1104,180208,1004,180
2024-02-164,5004,5304,3954,455134,9004,455
2024-02-154,2004,6054,1354,485311,1004,485
2024-02-144,3154,3404,2354,270177,2004,270
2024-02-134,3804,4504,3004,340171,2004,340
2024-02-094,3454,3604,2904,32584,1004,325
2024-02-084,3354,4104,2804,360114,9004,360
2024-02-074,4354,4354,2704,345148,4004,345
2024-02-064,4304,4754,3754,44061,1004,440
2024-02-054,5304,5304,3754,430111,7004,430
2024-02-024,5054,5504,4604,47074,6004,470
2024-02-014,4604,5454,4604,485101,2004,485
2024-01-314,4554,5054,4154,505170,6004,505
2024-01-304,5404,5954,5154,54586,8004,545
2024-01-294,4404,5654,4104,525110,4004,525
2024-01-264,4554,5554,3954,440168,6004,440
2024-01-254,2954,4854,2504,43596,1004,435
2024-01-244,3504,4254,3054,36567,1004,365
2024-01-234,3754,4654,3304,34088,5004,340
2024-01-224,3454,4254,3204,370103,2004,370
2024-01-194,2204,3204,2204,260123,5004,260
2024-01-184,1804,2604,1504,15097,7004,150
2024-01-174,3754,4054,1904,190175,3004,190
2024-01-164,4254,4254,3604,37060,0004,370
2024-01-154,3904,4404,3154,44089,5004,440
2024-01-124,4004,4304,3404,39078,8004,390
2024-01-114,4004,4554,3404,395112,4004,395
2024-01-104,3904,3954,2904,335164,7004,335
2024-01-094,2854,4604,2554,460166,3004,460
2024-01-054,4254,4254,1854,215245,5004,215
2024-01-044,3554,5254,3504,475240,3004,475

分割・併合履歴 : [2006-03-28]1株→2株 [2004-03-26]1株→2株