6787 (株)メイコー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,740 | 5,740 | 5,230 | 5,500 | 503,700 | 5,500 |
| 2025-04-03 | 6,330 | 6,400 | 5,840 | 6,140 | 632,100 | 6,140 |
| 2025-04-02 | 6,690 | 6,880 | 6,650 | 6,830 | 139,500 | 6,830 |
| 2025-04-01 | 6,860 | 6,930 | 6,600 | 6,630 | 145,800 | 6,630 |
| 2025-03-31 | 6,860 | 6,930 | 6,780 | 6,840 | 138,100 | 6,840 |
| 2025-03-28 | 7,250 | 7,280 | 7,020 | 7,080 | 161,400 | 7,080 |
| 2025-03-27 | 7,350 | 7,440 | 7,260 | 7,370 | 153,200 | 7,370 |
| 2025-03-26 | 7,620 | 7,630 | 7,410 | 7,560 | 126,000 | 7,560 |
| 2025-03-25 | 7,500 | 7,770 | 7,490 | 7,640 | 129,200 | 7,640 |
| 2025-03-24 | 7,370 | 7,510 | 7,360 | 7,440 | 105,600 | 7,440 |
| 2025-03-21 | 7,290 | 7,500 | 7,290 | 7,400 | 138,600 | 7,400 |
| 2025-03-19 | 7,340 | 7,370 | 7,250 | 7,310 | 117,200 | 7,310 |
| 2025-03-18 | 7,610 | 7,660 | 7,360 | 7,410 | 154,300 | 7,410 |
| 2025-03-17 | 7,430 | 7,650 | 7,360 | 7,530 | 141,200 | 7,530 |
| 2025-03-14 | 7,130 | 7,380 | 7,120 | 7,320 | 105,200 | 7,320 |
| 2025-03-13 | 7,580 | 7,580 | 7,160 | 7,160 | 186,300 | 7,160 |
| 2025-03-12 | 7,010 | 7,420 | 6,960 | 7,370 | 185,300 | 7,370 |
| 2025-03-11 | 6,890 | 7,130 | 6,690 | 7,010 | 333,500 | 7,010 |
| 2025-03-10 | 7,020 | 7,160 | 6,850 | 6,990 | 240,700 | 6,990 |
| 2025-03-07 | 7,320 | 7,410 | 7,140 | 7,140 | 163,100 | 7,140 |
| 2025-03-06 | 7,110 | 7,800 | 7,080 | 7,610 | 328,600 | 7,610 |
| 2025-03-05 | 7,010 | 7,090 | 6,950 | 7,060 | 127,900 | 7,060 |
| 2025-03-04 | 7,220 | 7,290 | 6,910 | 7,040 | 179,500 | 7,040 |
| 2025-03-03 | 7,270 | 7,330 | 7,160 | 7,310 | 162,100 | 7,310 |
| 2025-02-28 | 7,360 | 7,410 | 7,050 | 7,120 | 265,000 | 7,120 |
| 2025-02-27 | 7,540 | 7,630 | 7,500 | 7,510 | 139,100 | 7,510 |
| 2025-02-26 | 7,430 | 7,500 | 7,330 | 7,410 | 154,900 | 7,410 |
| 2025-02-25 | 7,590 | 7,670 | 7,420 | 7,460 | 221,700 | 7,460 |
| 2025-02-21 | 7,960 | 7,960 | 7,760 | 7,830 | 164,200 | 7,830 |
| 2025-02-20 | 8,070 | 8,090 | 7,810 | 7,920 | 231,000 | 7,920 |
| 2025-02-19 | 8,420 | 8,470 | 8,160 | 8,220 | 154,300 | 8,220 |
| 2025-02-18 | 8,600 | 8,640 | 8,420 | 8,450 | 140,500 | 8,450 |
| 2025-02-17 | 8,750 | 8,790 | 8,560 | 8,750 | 135,300 | 8,750 |
| 2025-02-14 | 8,530 | 8,960 | 8,520 | 8,690 | 298,400 | 8,690 |
| 2025-02-13 | 8,200 | 8,410 | 8,110 | 8,380 | 226,200 | 8,380 |
| 2025-02-12 | 8,320 | 8,360 | 8,090 | 8,160 | 261,200 | 8,160 |
| 2025-02-10 | 8,260 | 8,420 | 7,860 | 8,310 | 361,400 | 8,310 |
| 2025-02-07 | 9,230 | 9,340 | 8,480 | 8,520 | 571,500 | 8,520 |
| 2025-02-06 | 8,480 | 8,830 | 8,420 | 8,780 | 305,900 | 8,780 |
| 2025-02-05 | 8,540 | 8,610 | 8,310 | 8,410 | 200,300 | 8,410 |
| 2025-02-04 | 8,640 | 8,860 | 8,560 | 8,600 | 195,500 | 8,600 |
| 2025-02-03 | 8,720 | 8,780 | 8,440 | 8,450 | 276,700 | 8,450 |
| 2025-01-31 | 8,990 | 9,230 | 8,930 | 9,100 | 169,000 | 9,100 |
| 2025-01-30 | 8,810 | 8,980 | 8,790 | 8,930 | 102,100 | 8,930 |
| 2025-01-29 | 8,690 | 8,980 | 8,610 | 8,900 | 154,500 | 8,900 |
| 2025-01-28 | 8,450 | 8,590 | 8,290 | 8,580 | 170,500 | 8,580 |
| 2025-01-27 | 8,920 | 8,930 | 8,520 | 8,550 | 208,900 | 8,550 |
| 2025-01-24 | 9,100 | 9,120 | 8,940 | 8,960 | 100,000 | 8,960 |
| 2025-01-23 | 9,050 | 9,220 | 9,010 | 9,120 | 179,100 | 9,120 |
| 2025-01-22 | 8,950 | 9,050 | 8,920 | 9,050 | 89,700 | 9,050 |
| 2025-01-21 | 8,810 | 8,860 | 8,710 | 8,840 | 88,000 | 8,840 |
| 2025-01-20 | 8,580 | 8,840 | 8,580 | 8,740 | 112,700 | 8,740 |
| 2025-01-17 | 8,480 | 8,600 | 8,410 | 8,580 | 102,600 | 8,580 |
| 2025-01-16 | 8,710 | 8,710 | 8,540 | 8,600 | 124,400 | 8,600 |
| 2025-01-15 | 8,800 | 8,880 | 8,600 | 8,680 | 157,500 | 8,680 |
| 2025-01-14 | 8,710 | 8,830 | 8,670 | 8,780 | 139,300 | 8,780 |
| 2025-01-10 | 8,530 | 9,100 | 8,520 | 8,770 | 245,700 | 8,770 |
| 2025-01-09 | 8,540 | 8,680 | 8,430 | 8,630 | 206,100 | 8,630 |
| 2025-01-08 | 8,750 | 8,750 | 8,570 | 8,680 | 197,800 | 8,680 |
| 2025-01-07 | 9,070 | 9,120 | 8,770 | 8,800 | 206,900 | 8,800 |
| 2025-01-06 | 9,250 | 9,260 | 8,920 | 8,920 | 176,900 | 8,920 |
分割・併合履歴 ： [2004-03-26]1株→2株