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
2025-02-133,2203,3103,2103,270112,9003,270
2025-02-123,1503,2403,1153,235159,2003,235
2025-02-103,0953,1203,0853,11076,8003,110
2025-02-073,0603,1353,0603,10593,8003,105
2025-02-063,0753,0953,0503,08097,4003,080
2025-02-053,0903,1203,0603,07574,3003,075
2025-02-043,1353,1653,0753,07582,9003,075
2025-02-033,1903,2103,0853,090131,8003,090
2025-01-313,2203,2403,1903,23560,2003,235
2025-01-303,2253,2403,2053,24065,0003,240
2025-01-293,2353,2953,2253,24069,0003,240
2025-01-283,2703,2803,2253,23598,2003,235
2025-01-273,4703,4953,3403,34099,6003,340
2025-01-243,4003,5053,3953,47569,3003,475
2025-01-233,5003,5003,4103,44056,6003,440
2025-01-223,4403,5103,3853,500102,9003,500
2025-01-213,4253,4303,3803,405102,0003,405
2025-01-203,4053,4503,3903,43063,6003,430
2025-01-173,4153,4203,3253,33593,8003,335
2025-01-163,5003,5053,4253,45069,0003,450
2025-01-153,5803,5853,4253,44586,5003,445
2025-01-143,6253,6953,5253,56090,4003,560
2025-01-103,6053,7103,6053,660113,2003,660
2025-01-093,5403,6453,5353,62090,8003,620
2025-01-083,5203,6203,5153,60581,4003,605
2025-01-073,4703,5303,4303,53088,5003,530
2025-01-063,4553,4753,3903,400108,7003,400

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