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) |
|---|---|---|---|---|---|---|
| 2025/05/21 | 5,990.0 | 6,070.0 | 5,880.0 | 5,900.0 | 5,900.0 | 160,200 |
| 2025/05/20 | 6,130.0 | 6,220.0 | 6,060.0 | 6,060.0 | 6,060.0 | 194,600 |
| 2025/05/19 | 6,240.0 | 6,320.0 | 6,190.0 | 6,230.0 | 6,230.0 | 108,300 |
| 2025/05/16 | 6,490.0 | 6,620.0 | 6,260.0 | 6,340.0 | 6,340.0 | 214,800 |
| 2025/05/15 | 6,390.0 | 6,510.0 | 6,330.0 | 6,490.0 | 6,490.0 | 171,700 |
| 2025/05/14 | 6,720.0 | 6,720.0 | 6,220.0 | 6,380.0 | 6,380.0 | 427,200 |
| 2025/05/13 | 7,280.0 | 7,380.0 | 7,050.0 | 7,180.0 | 7,180.0 | 170,900 |
| 2025/05/12 | 6,800.0 | 6,980.0 | 6,790.0 | 6,930.0 | 6,930.0 | 123,900 |
| 2025/05/09 | 6,810.0 | 6,830.0 | 6,650.0 | 6,750.0 | 6,750.0 | 157,800 |
| 2025/05/08 | 6,460.0 | 6,640.0 | 6,410.0 | 6,610.0 | 6,610.0 | 178,800 |
| 2025/05/07 | 6,330.0 | 6,430.0 | 6,280.0 | 6,420.0 | 6,420.0 | 95,300 |
| 2025/05/02 | 6,300.0 | 6,350.0 | 6,170.0 | 6,300.0 | 6,300.0 | 120,000 |
| 2025/05/01 | 6,200.0 | 6,260.0 | 6,150.0 | 6,230.0 | 6,230.0 | 84,900 |
| 2025/04/30 | 6,180.0 | 6,240.0 | 6,090.0 | 6,240.0 | 6,240.0 | 104,800 |
| 2025/04/28 | 6,350.0 | 6,390.0 | 6,110.0 | 6,120.0 | 6,120.0 | 158,200 |
| 2025/04/25 | 6,250.0 | 6,350.0 | 6,180.0 | 6,250.0 | 6,250.0 | 208,800 |
| 2025/04/24 | 5,950.0 | 6,130.0 | 5,880.0 | 6,020.0 | 6,020.0 | 240,800 |
| 2025/04/23 | 5,780.0 | 5,880.0 | 5,630.0 | 5,690.0 | 5,690.0 | 160,600 |
| 2025/04/22 | 5,320.0 | 5,550.0 | 5,310.0 | 5,530.0 | 5,530.0 | 182,800 |
| 2025/04/21 | 5,530.0 | 5,540.0 | 5,310.0 | 5,410.0 | 5,410.0 | 200,000 |
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。
