9,803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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 11,340.0 | 11,550.0 | 11,270.0 | 11,450.0 | 11,450.0 | 150,000 |
| 2025/12/04 | 11,520.0 | 11,700.0 | 11,460.0 | 11,550.0 | 11,550.0 | 167,800 |
| 2025/12/03 | 11,100.0 | 11,530.0 | 11,070.0 | 11,270.0 | 11,270.0 | 175,200 |
| 2025/12/02 | 11,220.0 | 11,270.0 | 10,860.0 | 10,900.0 | 10,900.0 | 99,700 |
| 2025/12/01 | 11,290.0 | 11,400.0 | 11,080.0 | 11,180.0 | 11,180.0 | 96,900 |
| 2025/11/28 | 11,410.0 | 11,530.0 | 11,220.0 | 11,220.0 | 11,220.0 | 156,100 |
| 2025/11/27 | 11,070.0 | 11,480.0 | 11,010.0 | 11,380.0 | 11,380.0 | 224,700 |
| 2025/11/26 | 10,070.0 | 10,850.0 | 10,040.0 | 10,850.0 | 10,850.0 | 315,100 |
| 2025/11/25 | 9,980.0 | 9,990.0 | 9,790.0 | 9,890.0 | 9,890.0 | 116,700 |
| 2025/11/21 | 9,700.0 | 9,900.0 | 9,640.0 | 9,830.0 | 9,830.0 | 170,200 |
| 2025/11/20 | 10,200.0 | 10,470.0 | 10,070.0 | 10,120.0 | 10,120.0 | 160,000 |
| 2025/11/19 | 9,610.0 | 9,960.0 | 9,320.0 | 9,790.0 | 9,790.0 | 200,800 |
| 2025/11/18 | 10,080.0 | 10,150.0 | 9,670.0 | 9,730.0 | 9,730.0 | 231,300 |
| 2025/11/17 | 9,990.0 | 10,760.0 | 9,830.0 | 10,380.0 | 10,380.0 | 301,800 |
| 2025/11/14 | 10,300.0 | 10,530.0 | 9,860.0 | 9,880.0 | 9,880.0 | 439,800 |
| 2025/11/13 | 9,350.0 | 10,770.0 | 9,300.0 | 10,770.0 | 10,770.0 | 504,700 |
| 2025/11/12 | 9,070.0 | 9,320.0 | 8,960.0 | 9,270.0 | 9,270.0 | 125,400 |
| 2025/11/11 | 9,020.0 | 9,370.0 | 9,000.0 | 9,210.0 | 9,210.0 | 219,900 |
| 2025/11/10 | 9,070.0 | 9,120.0 | 8,760.0 | 8,930.0 | 8,930.0 | 174,700 |
| 2025/11/07 | 8,680.0 | 9,370.0 | 8,290.0 | 9,060.0 | 9,060.0 | 944,700 |
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。
