9,810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) |
|---|---|---|---|---|---|---|
| 2025/07/16 | 6,880.0 | 6,980.0 | 6,850.0 | 6,860.0 | 6,860.0 | 101,200 |
| 2025/07/15 | 6,730.0 | 6,890.0 | 6,690.0 | 6,870.0 | 6,870.0 | 95,700 |
| 2025/07/14 | 6,690.0 | 6,780.0 | 6,660.0 | 6,670.0 | 6,670.0 | 79,800 |
| 2025/07/11 | 6,800.0 | 6,880.0 | 6,670.0 | 6,700.0 | 6,700.0 | 128,600 |
| 2025/07/10 | 6,810.0 | 6,860.0 | 6,740.0 | 6,780.0 | 6,780.0 | 219,300 |
| 2025/07/09 | 7,130.0 | 7,180.0 | 6,840.0 | 6,840.0 | 6,840.0 | 194,600 |
| 2025/07/08 | 6,820.0 | 7,060.0 | 6,790.0 | 7,030.0 | 7,030.0 | 161,900 |
| 2025/07/07 | 6,870.0 | 6,880.0 | 6,810.0 | 6,820.0 | 6,820.0 | 134,400 |
| 2025/07/04 | 6,900.0 | 7,030.0 | 6,840.0 | 6,910.0 | 6,910.0 | 141,600 |
| 2025/07/03 | 6,870.0 | 7,070.0 | 6,850.0 | 6,920.0 | 6,920.0 | 463,500 |
| 2025/07/02 | 6,560.0 | 6,720.0 | 6,440.0 | 6,460.0 | 6,460.0 | 245,500 |
| 2025/07/01 | 6,750.0 | 6,800.0 | 6,650.0 | 6,760.0 | 6,760.0 | 145,900 |
| 2025/06/30 | 6,830.0 | 6,930.0 | 6,750.0 | 6,800.0 | 6,800.0 | 213,700 |
| 2025/06/27 | 6,670.0 | 6,780.0 | 6,550.0 | 6,700.0 | 6,700.0 | 192,200 |
| 2025/06/26 | 6,650.0 | 6,720.0 | 6,520.0 | 6,570.0 | 6,570.0 | 108,300 |
| 2025/06/25 | 6,470.0 | 6,630.0 | 6,470.0 | 6,590.0 | 6,590.0 | 115,100 |
| 2025/06/24 | 6,640.0 | 6,730.0 | 6,430.0 | 6,490.0 | 6,490.0 | 151,200 |
| 2025/06/23 | 6,460.0 | 6,540.0 | 6,340.0 | 6,470.0 | 6,470.0 | 183,200 |
| 2025/06/20 | 6,690.0 | 6,860.0 | 6,600.0 | 6,660.0 | 6,660.0 | 228,800 |
| 2025/06/19 | 6,740.0 | 6,870.0 | 6,680.0 | 6,760.0 | 6,760.0 | 178,300 |
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。
