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 |
---|---|---|---|---|---|---|
2025-02-12 | 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