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) |
|---|---|---|---|---|---|---|
| 2025/06/05 | 5,700.0 | 5,970.0 | 5,690.0 | 5,830.0 | 5,830.0 | 212,600 |
| 2025/06/04 | 5,620.0 | 5,780.0 | 5,610.0 | 5,610.0 | 5,610.0 | 154,700 |
| 2025/06/03 | 5,500.0 | 5,650.0 | 5,450.0 | 5,550.0 | 5,550.0 | 127,200 |
| 2025/06/02 | 5,670.0 | 5,700.0 | 5,560.0 | 5,560.0 | 5,560.0 | 133,300 |
| 2025/05/30 | 5,810.0 | 5,910.0 | 5,770.0 | 5,800.0 | 5,800.0 | 140,900 |
| 2025/05/29 | 5,810.0 | 6,010.0 | 5,790.0 | 5,930.0 | 5,930.0 | 218,700 |
| 2025/05/28 | 5,900.0 | 5,960.0 | 5,710.0 | 5,710.0 | 5,710.0 | 176,800 |
| 2025/05/27 | 5,720.0 | 5,730.0 | 5,620.0 | 5,700.0 | 5,700.0 | 131,000 |
| 2025/05/26 | 5,670.0 | 5,760.0 | 5,600.0 | 5,710.0 | 5,710.0 | 164,800 |
| 2025/05/23 | 5,830.0 | 5,890.0 | 5,720.0 | 5,740.0 | 5,740.0 | 180,300 |
| 2025/05/22 | 5,800.0 | 5,900.0 | 5,760.0 | 5,810.0 | 5,810.0 | 155,500 |
| 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 |
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。
