9,805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) |
|---|---|---|---|---|---|---|
| 2025/11/07 | 8,680.0 | 9,370.0 | 8,290.0 | 9,060.0 | 9,060.0 | 944,700 |
| 2025/11/06 | 9,920.0 | 10,080.0 | 9,790.0 | 9,790.0 | 9,790.0 | 207,500 |
| 2025/11/05 | 9,780.0 | 9,860.0 | 9,200.0 | 9,680.0 | 9,680.0 | 196,100 |
| 2025/11/04 | 10,270.0 | 10,420.0 | 10,180.0 | 10,230.0 | 10,230.0 | 150,000 |
| 2025/10/31 | 9,900.0 | 10,270.0 | 9,880.0 | 10,210.0 | 10,210.0 | 151,200 |
| 2025/10/30 | 9,860.0 | 9,990.0 | 9,740.0 | 9,800.0 | 9,800.0 | 285,900 |
| 2025/10/29 | 9,970.0 | 10,040.0 | 9,780.0 | 9,810.0 | 9,810.0 | 85,800 |
| 2025/10/28 | 10,050.0 | 10,100.0 | 9,830.0 | 9,830.0 | 9,830.0 | 96,500 |
| 2025/10/27 | 10,080.0 | 10,180.0 | 10,000.0 | 10,170.0 | 10,170.0 | 100,100 |
| 2025/10/24 | 9,820.0 | 9,930.0 | 9,760.0 | 9,930.0 | 9,930.0 | 82,600 |
| 2025/10/23 | 9,540.0 | 9,760.0 | 9,520.0 | 9,670.0 | 9,670.0 | 69,200 |
| 2025/10/22 | 9,760.0 | 9,790.0 | 9,560.0 | 9,690.0 | 9,690.0 | 123,400 |
| 2025/10/21 | 9,820.0 | 9,900.0 | 9,670.0 | 9,770.0 | 9,770.0 | 99,700 |
| 2025/10/20 | 9,600.0 | 9,800.0 | 9,530.0 | 9,730.0 | 9,730.0 | 83,500 |
| 2025/10/17 | 9,370.0 | 9,460.0 | 9,310.0 | 9,400.0 | 9,400.0 | 58,900 |
| 2025/10/16 | 9,440.0 | 9,560.0 | 9,360.0 | 9,520.0 | 9,520.0 | 86,800 |
| 2025/10/15 | 9,150.0 | 9,460.0 | 9,150.0 | 9,440.0 | 9,440.0 | 117,600 |
| 2025/10/14 | 9,420.0 | 9,580.0 | 9,050.0 | 9,070.0 | 9,070.0 | 183,100 |
| 2025/10/10 | 9,800.0 | 9,830.0 | 9,480.0 | 9,570.0 | 9,570.0 | 154,200 |
| 2025/10/09 | 9,890.0 | 9,990.0 | 9,810.0 | 9,910.0 | 9,910.0 | 127,500 |
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。
