9,054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) |
|---|---|---|---|---|---|---|
| 2025/02/27 | 7,540.0 | 7,630.0 | 7,500.0 | 7,510.0 | 7,510.0 | 139,100 |
| 2025/02/26 | 7,430.0 | 7,500.0 | 7,330.0 | 7,410.0 | 7,410.0 | 154,900 |
| 2025/02/25 | 7,590.0 | 7,670.0 | 7,420.0 | 7,460.0 | 7,460.0 | 221,700 |
| 2025/02/21 | 7,960.0 | 7,960.0 | 7,760.0 | 7,830.0 | 7,830.0 | 164,200 |
| 2025/02/20 | 8,070.0 | 8,090.0 | 7,810.0 | 7,920.0 | 7,920.0 | 231,000 |
| 2025/02/19 | 8,420.0 | 8,470.0 | 8,160.0 | 8,220.0 | 8,220.0 | 154,300 |
| 2025/02/18 | 8,600.0 | 8,640.0 | 8,420.0 | 8,450.0 | 8,450.0 | 140,500 |
| 2025/02/17 | 8,750.0 | 8,790.0 | 8,560.0 | 8,750.0 | 8,750.0 | 135,300 |
| 2025/02/14 | 8,530.0 | 8,960.0 | 8,520.0 | 8,690.0 | 8,690.0 | 298,400 |
| 2025/02/13 | 8,200.0 | 8,410.0 | 8,110.0 | 8,380.0 | 8,380.0 | 226,200 |
| 2025/02/12 | 8,320.0 | 8,360.0 | 8,090.0 | 8,160.0 | 8,160.0 | 261,200 |
| 2025/02/10 | 8,260.0 | 8,420.0 | 7,860.0 | 8,310.0 | 8,310.0 | 361,400 |
| 2025/02/07 | 9,230.0 | 9,340.0 | 8,480.0 | 8,520.0 | 8,520.0 | 571,500 |
| 2025/02/06 | 8,480.0 | 8,830.0 | 8,420.0 | 8,780.0 | 8,780.0 | 305,900 |
| 2025/02/05 | 8,540.0 | 8,610.0 | 8,310.0 | 8,410.0 | 8,410.0 | 200,300 |
| 2025/02/04 | 8,640.0 | 8,860.0 | 8,560.0 | 8,600.0 | 8,600.0 | 195,500 |
| 2025/02/03 | 8,720.0 | 8,780.0 | 8,440.0 | 8,450.0 | 8,450.0 | 276,700 |
| 2025/01/31 | 8,990.0 | 9,230.0 | 8,930.0 | 9,100.0 | 9,100.0 | 169,000 |
| 2025/01/30 | 8,810.0 | 8,980.0 | 8,790.0 | 8,930.0 | 8,930.0 | 102,100 |
| 2025/01/29 | 8,690.0 | 8,980.0 | 8,610.0 | 8,900.0 | 8,900.0 | 154,500 |
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。
