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
2025-02-128,3208,3608,0908,160261,2008,160
2025-02-108,2608,4207,8608,310361,4008,310
2025-02-079,2309,3408,4808,520571,5008,520
2025-02-068,4808,8308,4208,780305,9008,780
2025-02-058,5408,6108,3108,410200,3008,410
2025-02-048,6408,8608,5608,600195,5008,600
2025-02-038,7208,7808,4408,450276,7008,450
2025-01-318,9909,2308,9309,100169,0009,100
2025-01-308,8108,9808,7908,930102,1008,930
2025-01-298,6908,9808,6108,900154,5008,900
2025-01-288,4508,5908,2908,580170,5008,580
2025-01-278,9208,9308,5208,550208,9008,550
2025-01-249,1009,1208,9408,960100,0008,960
2025-01-239,0509,2209,0109,120179,1009,120
2025-01-228,9509,0508,9209,05089,7009,050
2025-01-218,8108,8608,7108,84088,0008,840
2025-01-208,5808,8408,5808,740112,7008,740
2025-01-178,4808,6008,4108,580102,6008,580
2025-01-168,7108,7108,5408,600124,4008,600
2025-01-158,8008,8808,6008,680157,5008,680
2025-01-148,7108,8308,6708,780139,3008,780
2025-01-108,5309,1008,5208,770245,7008,770
2025-01-098,5408,6808,4308,630206,1008,630
2025-01-088,7508,7508,5708,680197,8008,680
2025-01-079,0709,1208,7708,800206,9008,800
2025-01-069,2509,2608,9208,920176,9008,920

分割・併合履歴 : [2004-03-26]1株→2株