6787 (株)メイコー 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
2024-05-176,3406,8906,2806,730746,6006,730
2024-05-166,1106,4005,9906,290210,1006,290
2024-05-156,2406,2405,9706,040139,5006,040
2024-05-146,1606,2305,8806,140398,8006,140
2024-05-136,1206,1205,9506,120343,6006,120
2024-05-105,1805,2305,0505,120201,3005,120
2024-05-095,2905,3505,2005,210135,0005,210
2024-05-085,3105,3605,2005,330152,6005,330
2024-05-075,2605,4605,2405,410150,1005,410
2024-05-025,1705,2105,1305,16049,5005,160
2024-05-015,1205,2405,1105,19079,2005,190
2024-04-305,1505,2505,1105,18099,6005,180
2024-04-264,9305,0604,9305,06092,0005,060
2024-04-254,9405,0604,9304,96084,6004,960
2024-04-244,9505,0204,9304,965115,8004,965
2024-04-234,8454,8704,7554,81089,9004,810
2024-04-224,7704,8754,7354,84590,0004,845
2024-04-194,9705,0804,7554,840135,2004,840
2024-04-184,9405,0804,8605,04061,1005,040
2024-04-175,0105,0404,9204,97078,9004,970
2024-04-165,1105,1304,9204,935141,5004,935
2024-04-155,0905,1505,0205,15061,9005,150
2024-04-125,1505,2605,1305,21085,3005,210
2024-04-115,0105,1305,0005,13048,7005,130
2024-04-105,0505,1405,0305,11072,9005,110
2024-04-095,1205,1605,0605,080104,6005,080
2024-04-085,1605,2205,1005,20062,9005,200
2024-04-055,1305,1605,0605,13089,8005,130
2024-04-045,1605,2905,1605,21083,5005,210
2024-04-035,1405,2105,0905,11090,8005,110
2024-04-025,2405,3205,2005,24071,0005,240
2024-04-015,4005,4405,2205,24098,5005,240
2024-03-295,2905,4805,2905,42099,9005,420
2024-03-285,1805,3905,1805,340153,3005,340
2024-03-275,1905,2705,1205,18089,4005,180
2024-03-265,1705,2205,1305,16076,6005,160
2024-03-255,3305,3305,2005,20071,7005,200
2024-03-225,3005,3705,2705,33080,1005,330
2024-03-215,2505,3505,2405,31087,6005,310
2024-03-195,2805,3005,1405,26087,9005,260
2024-03-185,2105,3805,1805,380174,4005,380
2024-03-154,9705,0604,9455,010101,9005,010
2024-03-145,0205,0804,8855,020119,1005,020
2024-03-135,0105,0504,8904,980117,0004,980
2024-03-124,8504,9154,8154,90077,5004,900
2024-03-114,8004,8854,7954,88590,7004,885
2024-03-084,9405,0704,9405,030134,6005,030
2024-03-075,2005,3205,0205,040168,8005,040
2024-03-065,0005,1604,9905,120122,8005,120
2024-03-055,0905,1304,9855,04074,2005,040
2024-03-045,0505,1905,0305,080171,6005,080
2024-03-014,9005,0204,9005,010125,6005,010
2024-02-294,9254,9354,8304,900158,2004,900
2024-02-284,7555,0304,7554,975204,3004,975
2024-02-274,8354,9054,7604,795132,9004,795
2024-02-264,8604,9704,7904,850188,0004,850
2024-02-224,6504,8354,6354,770180,7004,770
2024-02-214,5704,5904,5204,590112,9004,590
2024-02-204,4804,6604,4754,560256,3004,560
2024-02-194,6504,6504,3854,410239,1004,410
2024-02-164,7054,8154,6304,690179,8004,690
2024-02-154,7004,7954,6704,675128,8004,675
2024-02-144,5754,6854,5354,650125,9004,650
2024-02-134,7204,7504,5804,605126,7004,605
2024-02-094,6504,8004,6304,690258,2004,690
2024-02-084,6054,6554,4104,600365,3004,600
2024-02-074,7004,7454,3954,580908,5004,580
2024-02-064,2204,3754,1904,285446,2004,285
2024-02-054,1454,2704,1304,215255,2004,215
2024-02-024,0254,1704,0054,110200,0004,110
2024-02-014,0304,0453,9603,960222,4003,960
2024-01-314,1404,1504,0304,065159,3004,065
2024-01-304,2054,2404,1854,20077,6004,200
2024-01-294,1504,2404,1354,210127,7004,210
2024-01-264,1654,1904,0854,125200,0004,125
2024-01-254,2204,3354,2054,295187,4004,295
2024-01-244,3154,3454,1954,255201,4004,255
2024-01-234,5154,5254,3604,365133,3004,365
2024-01-224,4104,5154,3704,500160,8004,500
2024-01-194,2154,3554,2154,340143,5004,340
2024-01-184,1104,2054,1054,16086,4004,160
2024-01-174,2704,3004,1204,145104,8004,145
2024-01-164,2754,2954,2104,24586,6004,245
2024-01-154,1404,3154,1404,295117,2004,295
2024-01-124,2004,2254,1054,14093,3004,140
2024-01-114,2204,2204,1404,175108,3004,175
2024-01-104,1204,2504,1204,170116,0004,170
2024-01-094,0654,1704,0654,125117,4004,125
2024-01-054,2004,2003,9803,995111,1003,995
2024-01-044,0704,1954,0504,17599,3004,175

分割・併合履歴 : [2004-03-26]1株→2株