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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5,410 | 5,600 | 5,110 | 5,360 | 1,045,900 | 5,360 |
| 2025-11-12 | 5,310 | 5,310 | 5,310 | 5,310 | 309,600 | 5,310 |
| 2025-11-11 | 4,635 | 4,675 | 4,515 | 4,605 | 340,200 | 4,605 |
| 2025-11-10 | 4,660 | 4,690 | 4,530 | 4,660 | 312,600 | 4,660 |
| 2025-11-07 | 4,625 | 4,710 | 4,550 | 4,690 | 316,600 | 4,690 |
| 2025-11-06 | 4,580 | 4,755 | 4,485 | 4,685 | 375,300 | 4,685 |
| 2025-11-05 | 4,495 | 4,570 | 4,310 | 4,480 | 408,900 | 4,480 |
| 2025-11-04 | 4,600 | 4,735 | 4,545 | 4,560 | 284,800 | 4,560 |
| 2025-10-31 | 4,380 | 4,580 | 4,325 | 4,570 | 330,000 | 4,570 |
| 2025-10-30 | 4,140 | 4,270 | 4,140 | 4,245 | 174,600 | 4,245 |
| 2025-10-29 | 4,090 | 4,210 | 4,090 | 4,115 | 131,500 | 4,115 |
| 2025-10-28 | 4,020 | 4,080 | 4,005 | 4,050 | 135,800 | 4,050 |
| 2025-10-27 | 4,175 | 4,175 | 4,075 | 4,150 | 131,800 | 4,150 |
| 2025-10-24 | 4,035 | 4,125 | 4,030 | 4,105 | 150,400 | 4,105 |
| 2025-10-23 | 3,990 | 4,015 | 3,940 | 3,950 | 153,200 | 3,950 |
| 2025-10-22 | 4,090 | 4,090 | 3,995 | 4,035 | 93,900 | 4,035 |
| 2025-10-21 | 4,140 | 4,160 | 4,070 | 4,085 | 95,900 | 4,085 |
| 2025-10-20 | 4,100 | 4,135 | 3,995 | 4,125 | 159,500 | 4,125 |
| 2025-10-17 | 4,040 | 4,040 | 3,950 | 3,990 | 263,100 | 3,990 |
| 2025-10-16 | 4,060 | 4,115 | 4,040 | 4,080 | 96,200 | 4,080 |
| 2025-10-15 | 3,995 | 4,110 | 3,995 | 4,060 | 248,200 | 4,060 |
| 2025-10-14 | 4,105 | 4,200 | 3,900 | 3,970 | 505,000 | 3,970 |
| 2025-10-10 | 4,180 | 4,300 | 4,155 | 4,200 | 206,700 | 4,200 |
| 2025-10-09 | 4,230 | 4,285 | 4,165 | 4,250 | 218,300 | 4,250 |
| 2025-10-08 | 4,100 | 4,205 | 4,065 | 4,160 | 171,000 | 4,160 |
| 2025-10-07 | 4,165 | 4,205 | 4,085 | 4,105 | 296,800 | 4,105 |
| 2025-10-06 | 4,140 | 4,260 | 4,095 | 4,220 | 340,100 | 4,220 |
| 2025-10-03 | 4,045 | 4,090 | 4,015 | 4,080 | 252,300 | 4,080 |
| 2025-10-02 | 3,950 | 4,160 | 3,945 | 4,100 | 515,400 | 4,100 |
| 2025-10-01 | 3,810 | 3,885 | 3,785 | 3,830 | 158,600 | 3,830 |
| 2025-09-30 | 3,965 | 3,995 | 3,840 | 3,840 | 243,000 | 3,840 |
| 2025-09-29 | 4,000 | 4,120 | 3,950 | 3,950 | 424,200 | 3,950 |
| 2025-09-26 | 4,000 | 4,030 | 3,935 | 3,945 | 355,200 | 3,945 |
| 2025-09-25 | 3,935 | 4,040 | 3,850 | 3,995 | 496,500 | 3,995 |
| 2025-09-24 | 3,970 | 4,310 | 3,940 | 4,035 | 1,201,000 | 4,035 |
| 2025-09-22 | 3,570 | 3,965 | 3,565 | 3,795 | 784,800 | 3,795 |
| 2025-09-19 | 3,560 | 3,615 | 3,420 | 3,470 | 422,200 | 3,470 |
| 2025-09-18 | 3,300 | 3,515 | 3,300 | 3,505 | 213,100 | 3,505 |
| 2025-09-17 | 3,380 | 3,385 | 3,285 | 3,285 | 133,500 | 3,285 |
| 2025-09-16 | 3,370 | 3,440 | 3,345 | 3,430 | 204,100 | 3,430 |
| 2025-09-12 | 3,275 | 3,360 | 3,250 | 3,310 | 206,300 | 3,310 |
| 2025-09-11 | 3,250 | 3,290 | 3,210 | 3,260 | 153,200 | 3,260 |
| 2025-09-10 | 3,215 | 3,235 | 3,160 | 3,180 | 76,400 | 3,180 |
| 2025-09-09 | 3,250 | 3,315 | 3,190 | 3,195 | 152,400 | 3,195 |
| 2025-09-08 | 3,270 | 3,270 | 3,195 | 3,240 | 161,400 | 3,240 |
| 2025-09-05 | 3,015 | 3,095 | 3,015 | 3,080 | 77,600 | 3,080 |
| 2025-09-04 | 3,030 | 3,050 | 3,005 | 3,020 | 60,500 | 3,020 |
| 2025-09-03 | 2,936 | 3,030 | 2,930 | 2,999 | 133,500 | 2,999 |
| 2025-09-02 | 2,951 | 2,994 | 2,940 | 2,953 | 107,300 | 2,953 |
| 2025-09-01 | 3,000 | 3,015 | 2,916 | 2,942 | 102,200 | 2,942 |
| 2025-08-29 | 3,005 | 3,030 | 3,000 | 3,010 | 60,700 | 3,010 |
| 2025-08-28 | 3,000 | 3,025 | 2,986 | 3,005 | 68,300 | 3,005 |
| 2025-08-27 | 3,015 | 3,025 | 2,980 | 3,000 | 82,100 | 3,000 |
| 2025-08-26 | 3,035 | 3,060 | 3,000 | 3,005 | 71,900 | 3,005 |
| 2025-08-25 | 2,968 | 3,055 | 2,953 | 3,055 | 98,200 | 3,055 |
| 2025-08-22 | 2,962 | 2,967 | 2,928 | 2,935 | 66,900 | 2,935 |
| 2025-08-21 | 2,950 | 2,978 | 2,918 | 2,959 | 73,200 | 2,959 |
| 2025-08-20 | 3,050 | 3,060 | 2,983 | 2,988 | 134,300 | 2,988 |
| 2025-08-19 | 3,030 | 3,060 | 3,020 | 3,030 | 100,800 | 3,030 |
| 2025-08-18 | 3,020 | 3,040 | 2,990 | 3,005 | 109,200 | 3,005 |
| 2025-08-15 | 2,955 | 3,020 | 2,946 | 3,005 | 147,100 | 3,005 |
| 2025-08-14 | 2,947 | 2,995 | 2,932 | 2,953 | 194,200 | 2,953 |
| 2025-08-13 | 2,857 | 2,972 | 2,828 | 2,929 | 216,100 | 2,929 |
| 2025-08-12 | 2,859 | 2,979 | 2,803 | 2,825 | 275,400 | 2,825 |
| 2025-08-08 | 2,772 | 2,820 | 2,761 | 2,778 | 116,300 | 2,778 |
| 2025-08-07 | 2,754 | 2,817 | 2,742 | 2,786 | 99,900 | 2,786 |
| 2025-08-06 | 2,816 | 2,816 | 2,739 | 2,758 | 121,900 | 2,758 |
| 2025-08-05 | 2,788 | 2,850 | 2,773 | 2,816 | 123,200 | 2,816 |
| 2025-08-04 | 2,712 | 2,775 | 2,704 | 2,772 | 138,000 | 2,772 |
| 2025-08-01 | 2,786 | 2,818 | 2,734 | 2,808 | 136,800 | 2,808 |
| 2025-07-31 | 2,761 | 2,845 | 2,760 | 2,820 | 127,600 | 2,820 |
| 2025-07-30 | 2,737 | 2,761 | 2,715 | 2,761 | 215,700 | 2,761 |
| 2025-07-29 | 2,781 | 2,785 | 2,711 | 2,737 | 147,200 | 2,737 |
| 2025-07-28 | 2,751 | 2,786 | 2,727 | 2,781 | 121,400 | 2,781 |
| 2025-07-25 | 2,758 | 2,766 | 2,706 | 2,721 | 77,900 | 2,721 |
| 2025-07-24 | 2,769 | 2,769 | 2,730 | 2,750 | 116,600 | 2,750 |
| 2025-07-23 | 2,688 | 2,740 | 2,641 | 2,722 | 141,900 | 2,722 |
| 2025-07-22 | 2,663 | 2,688 | 2,631 | 2,644 | 98,900 | 2,644 |
| 2025-07-18 | 2,711 | 2,716 | 2,661 | 2,662 | 83,600 | 2,662 |
| 2025-07-17 | 2,638 | 2,684 | 2,632 | 2,681 | 96,800 | 2,681 |
| 2025-07-16 | 2,700 | 2,721 | 2,669 | 2,675 | 79,600 | 2,675 |
| 2025-07-15 | 2,706 | 2,711 | 2,663 | 2,701 | 84,100 | 2,701 |
| 2025-07-14 | 2,718 | 2,759 | 2,705 | 2,717 | 97,100 | 2,717 |
| 2025-07-11 | 2,715 | 2,746 | 2,705 | 2,714 | 101,300 | 2,714 |
| 2025-07-10 | 2,737 | 2,737 | 2,689 | 2,702 | 138,500 | 2,702 |
| 2025-07-09 | 2,750 | 2,769 | 2,739 | 2,740 | 129,200 | 2,740 |
| 2025-07-08 | 2,676 | 2,738 | 2,676 | 2,727 | 109,000 | 2,727 |
| 2025-07-07 | 2,709 | 2,709 | 2,666 | 2,676 | 109,000 | 2,676 |
| 2025-07-04 | 2,731 | 2,777 | 2,718 | 2,718 | 178,400 | 2,718 |
| 2025-07-03 | 2,669 | 2,735 | 2,663 | 2,691 | 194,000 | 2,691 |
| 2025-07-02 | 2,621 | 2,660 | 2,620 | 2,628 | 137,100 | 2,628 |
| 2025-07-01 | 2,697 | 2,714 | 2,654 | 2,671 | 159,500 | 2,671 |
| 2025-06-30 | 2,718 | 2,745 | 2,672 | 2,700 | 193,100 | 2,700 |
| 2025-06-27 | 2,679 | 2,714 | 2,657 | 2,711 | 187,500 | 2,711 |
| 2025-06-26 | 2,612 | 2,676 | 2,607 | 2,651 | 178,800 | 2,651 |
| 2025-06-25 | 2,569 | 2,607 | 2,535 | 2,584 | 93,900 | 2,584 |
| 2025-06-24 | 2,536 | 2,548 | 2,505 | 2,542 | 111,600 | 2,542 |
| 2025-06-23 | 2,434 | 2,503 | 2,430 | 2,486 | 155,700 | 2,486 |
| 2025-06-20 | 2,533 | 2,563 | 2,519 | 2,519 | 146,100 | 2,519 |
| 2025-06-19 | 2,585 | 2,585 | 2,538 | 2,541 | 75,300 | 2,541 |
| 2025-06-18 | 2,557 | 2,594 | 2,557 | 2,585 | 78,200 | 2,585 |
| 2025-06-17 | 2,575 | 2,618 | 2,571 | 2,587 | 115,000 | 2,587 |
| 2025-06-16 | 2,568 | 2,592 | 2,557 | 2,580 | 87,800 | 2,580 |
| 2025-06-13 | 2,627 | 2,637 | 2,535 | 2,552 | 148,200 | 2,552 |
| 2025-06-12 | 2,682 | 2,691 | 2,619 | 2,634 | 117,300 | 2,634 |
| 2025-06-11 | 2,626 | 2,687 | 2,612 | 2,680 | 158,500 | 2,680 |
| 2025-06-10 | 2,625 | 2,646 | 2,585 | 2,588 | 119,300 | 2,588 |
| 2025-06-09 | 2,600 | 2,626 | 2,590 | 2,608 | 133,900 | 2,608 |
| 2025-06-06 | 2,580 | 2,591 | 2,555 | 2,567 | 81,700 | 2,567 |
| 2025-06-05 | 2,516 | 2,568 | 2,510 | 2,550 | 80,600 | 2,550 |
| 2025-06-04 | 2,579 | 2,584 | 2,529 | 2,540 | 78,300 | 2,540 |
| 2025-06-03 | 2,549 | 2,576 | 2,530 | 2,543 | 99,800 | 2,543 |
| 2025-06-02 | 2,552 | 2,572 | 2,451 | 2,542 | 141,200 | 2,542 |
| 2025-05-30 | 2,605 | 2,633 | 2,590 | 2,599 | 187,900 | 2,599 |
| 2025-05-29 | 2,662 | 2,681 | 2,629 | 2,642 | 201,300 | 2,642 |
| 2025-05-28 | 2,548 | 2,658 | 2,548 | 2,626 | 246,600 | 2,626 |
| 2025-05-27 | 2,474 | 2,543 | 2,474 | 2,533 | 113,400 | 2,533 |
| 2025-05-26 | 2,434 | 2,491 | 2,434 | 2,474 | 122,500 | 2,474 |
| 2025-05-23 | 2,406 | 2,452 | 2,405 | 2,405 | 109,100 | 2,405 |
| 2025-05-22 | 2,394 | 2,424 | 2,385 | 2,399 | 139,500 | 2,399 |
| 2025-05-21 | 2,410 | 2,449 | 2,404 | 2,418 | 160,200 | 2,418 |
| 2025-05-20 | 2,410 | 2,470 | 2,403 | 2,410 | 192,000 | 2,410 |
| 2025-05-19 | 2,458 | 2,492 | 2,427 | 2,435 | 246,000 | 2,435 |
| 2025-05-16 | 2,473 | 2,473 | 2,410 | 2,426 | 135,900 | 2,426 |
| 2025-05-15 | 2,480 | 2,497 | 2,470 | 2,473 | 234,000 | 2,473 |
| 2025-05-14 | 2,600 | 2,607 | 2,495 | 2,530 | 370,000 | 2,530 |
| 2025-05-13 | 2,700 | 2,733 | 2,594 | 2,598 | 304,000 | 2,598 |
| 2025-05-12 | 2,585 | 2,630 | 2,527 | 2,601 | 193,700 | 2,601 |
| 2025-05-09 | 2,507 | 2,621 | 2,500 | 2,601 | 287,400 | 2,601 |
| 2025-05-08 | 2,457 | 2,493 | 2,453 | 2,481 | 119,700 | 2,481 |
| 2025-05-07 | 2,471 | 2,477 | 2,441 | 2,465 | 138,700 | 2,465 |
| 2025-05-02 | 2,425 | 2,503 | 2,420 | 2,482 | 215,500 | 2,482 |
| 2025-05-01 | 2,370 | 2,458 | 2,363 | 2,421 | 187,800 | 2,421 |
| 2025-04-30 | 2,365 | 2,375 | 2,327 | 2,357 | 190,800 | 2,357 |
| 2025-04-28 | 2,343 | 2,377 | 2,343 | 2,366 | 172,700 | 2,366 |
| 2025-04-25 | 2,276 | 2,362 | 2,262 | 2,319 | 326,100 | 2,319 |
| 2025-04-24 | 2,165 | 2,247 | 2,160 | 2,241 | 326,400 | 2,241 |
| 2025-04-23 | 2,074 | 2,121 | 2,067 | 2,121 | 199,900 | 2,121 |
| 2025-04-22 | 1,988 | 2,013 | 1,988 | 1,993 | 100,300 | 1,993 |
| 2025-04-21 | 2,002 | 2,045 | 1,987 | 2,000 | 103,500 | 2,000 |
| 2025-04-18 | 2,050 | 2,052 | 2,025 | 2,034 | 90,900 | 2,034 |
| 2025-04-17 | 2,012 | 2,050 | 2,007 | 2,044 | 152,600 | 2,044 |
| 2025-04-16 | 2,100 | 2,124 | 2,010 | 2,033 | 192,600 | 2,033 |
| 2025-04-15 | 2,111 | 2,133 | 2,100 | 2,100 | 132,000 | 2,100 |
| 2025-04-14 | 2,087 | 2,135 | 2,087 | 2,094 | 111,500 | 2,094 |
| 2025-04-11 | 1,980 | 2,085 | 1,954 | 2,081 | 125,000 | 2,081 |
| 2025-04-10 | 2,184 | 2,184 | 2,101 | 2,101 | 259,000 | 2,101 |
| 2025-04-09 | 1,966 | 1,977 | 1,900 | 1,954 | 273,400 | 1,954 |
| 2025-04-08 | 1,921 | 2,045 | 1,915 | 2,045 | 347,000 | 2,045 |
| 2025-04-07 | 1,873 | 1,880 | 1,804 | 1,815 | 378,500 | 1,815 |
| 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