9,049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) |
|---|---|---|---|---|---|---|
| 2025/09/22 | 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 |
| 2025/09/01 | 9,650.0 | 9,730.0 | 9,390.0 | 9,520.0 | 9,520.0 | 191,300 |
| 2025/08/29 | 9,800.0 | 9,950.0 | 9,790.0 | 9,800.0 | 9,800.0 | 211,000 |
| 2025/08/28 | 9,380.0 | 9,810.0 | 9,350.0 | 9,770.0 | 9,770.0 | 201,400 |
| 2025/08/27 | 9,510.0 | 9,620.0 | 9,370.0 | 9,530.0 | 9,530.0 | 230,000 |
| 2025/08/26 | 9,400.0 | 9,540.0 | 9,320.0 | 9,440.0 | 9,440.0 | 211,400 |
| 2025/08/25 | 9,320.0 | 9,480.0 | 9,180.0 | 9,430.0 | 9,430.0 | 322,200 |
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。
