10,826円
メイコーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/17 | 20,210.0 | 20,230.0 | 19,010.0 | 19,360.0 | 19,360.0 | 449,800 |
| 2026/02/16 | 19,870.0 | 20,500.0 | 19,500.0 | 20,300.0 | 20,300.0 | 686,300 |
| 2026/02/13 | 18,580.0 | 19,690.0 | 18,430.0 | 19,490.0 | 19,490.0 | 551,100 |
| 2026/02/12 | 17,170.0 | 19,040.0 | 17,000.0 | 18,660.0 | 18,660.0 | 875,300 |
| 2026/02/10 | 16,290.0 | 17,970.0 | 16,290.0 | 16,840.0 | 16,840.0 | 1,027,600 |
| 2026/02/09 | 16,140.0 | 16,140.0 | 16,140.0 | 16,140.0 | 16,140.0 | 302,800 |
| 2026/02/06 | 13,180.0 | 13,490.0 | 12,940.0 | 13,140.0 | 13,140.0 | 430,000 |
| 2026/02/05 | 13,600.0 | 14,130.0 | 13,340.0 | 13,430.0 | 13,430.0 | 519,400 |
| 2026/02/04 | 14,000.0 | 14,220.0 | 13,450.0 | 14,090.0 | 14,090.0 | 617,000 |
| 2026/02/03 | 13,030.0 | 14,390.0 | 12,810.0 | 14,280.0 | 14,280.0 | 867,100 |
| 2026/02/02 | 12,550.0 | 13,350.0 | 12,540.0 | 12,730.0 | 12,730.0 | 680,200 |
| 2026/01/30 | 11,490.0 | 12,720.0 | 11,250.0 | 12,710.0 | 12,710.0 | 956,300 |
| 2026/01/29 | 11,330.0 | 11,600.0 | 11,100.0 | 11,510.0 | 11,510.0 | 466,700 |
| 2026/01/28 | 10,350.0 | 11,330.0 | 10,030.0 | 11,330.0 | 11,330.0 | 725,500 |
| 2026/01/27 | 9,560.0 | 10,320.0 | 9,540.0 | 10,300.0 | 10,300.0 | 344,300 |
| 2026/01/26 | 9,730.0 | 9,730.0 | 9,430.0 | 9,570.0 | 9,570.0 | 379,200 |
| 2026/01/23 | 10,240.0 | 10,500.0 | 9,800.0 | 10,280.0 | 10,280.0 | 357,300 |
| 2026/01/22 | 9,570.0 | 10,350.0 | 9,490.0 | 10,340.0 | 10,340.0 | 263,800 |
| 2026/01/21 | 9,180.0 | 9,570.0 | 9,140.0 | 9,430.0 | 9,430.0 | 192,300 |
| 2026/01/20 | 9,500.0 | 9,650.0 | 9,310.0 | 9,330.0 | 9,330.0 | 309,100 |
おすすめ条件でスクリーニングされた銘柄を見る
メイコーの取引履歴を振り返りませんか？
メイコーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
