10,347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) |
|---|---|---|---|---|---|---|
| 2025/10/01 | 9,680.0 | 9,710.0 | 9,410.0 | 9,470.0 | 9,470.0 | 118,600 |
| 2025/09/30 | 9,940.0 | 10,040.0 | 9,830.0 | 9,830.0 | 9,830.0 | 155,400 |
| 2025/09/29 | 9,990.0 | 10,200.0 | 9,970.0 | 10,060.0 | 10,060.0 | 147,100 |
| 2025/09/26 | 10,130.0 | 10,240.0 | 9,900.0 | 9,980.0 | 9,980.0 | 169,000 |
| 2025/09/25 | 9,910.0 | 10,110.0 | 9,880.0 | 10,110.0 | 10,110.0 | 168,800 |
| 2025/09/24 | 9,940.0 | 9,940.0 | 9,680.0 | 9,870.0 | 9,870.0 | 157,900 |
| 2025/09/22 | 10,020.0 | 10,200.0 | 9,970.0 | 10,060.0 | 10,060.0 | 118,000 |
| 2025/09/19 | 10,300.0 | 10,330.0 | 9,760.0 | 9,920.0 | 9,920.0 | 246,200 |
| 2025/09/18 | 9,710.0 | 9,960.0 | 9,670.0 | 9,850.0 | 9,850.0 | 196,500 |
| 2025/09/17 | 10,050.0 | 10,050.0 | 9,680.0 | 9,710.0 | 9,710.0 | 226,900 |
| 2025/09/16 | 10,090.0 | 10,220.0 | 9,960.0 | 10,080.0 | 10,080.0 | 93,000 |
| 2025/09/12 | 10,020.0 | 10,140.0 | 9,950.0 | 10,080.0 | 10,080.0 | 121,300 |
| 2025/09/11 | 10,000.0 | 10,200.0 | 9,960.0 | 10,000.0 | 10,000.0 | 197,300 |
| 2025/09/10 | 9,830.0 | 9,890.0 | 9,630.0 | 9,870.0 | 9,870.0 | 96,800 |
| 2025/09/09 | 9,950.0 | 10,040.0 | 9,740.0 | 9,740.0 | 9,740.0 | 152,900 |
| 2025/09/08 | 9,900.0 | 9,940.0 | 9,750.0 | 9,910.0 | 9,910.0 | 147,800 |
| 2025/09/05 | 9,550.0 | 9,870.0 | 9,500.0 | 9,820.0 | 9,820.0 | 294,900 |
| 2025/09/04 | 9,180.0 | 9,320.0 | 9,140.0 | 9,250.0 | 9,250.0 | 124,600 |
| 2025/09/03 | 9,390.0 | 9,580.0 | 9,200.0 | 9,260.0 | 9,260.0 | 198,600 |
| 2025/09/02 | 9,600.0 | 9,740.0 | 9,380.0 | 9,440.0 | 9,440.0 | 213,800 |
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。
