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) |
|---|---|---|---|---|---|---|
| 2025/06/25 | 6,470.0 | 6,630.0 | 6,470.0 | 6,590.0 | 6,590.0 | 115,100 |
| 2025/06/24 | 6,640.0 | 6,730.0 | 6,430.0 | 6,490.0 | 6,490.0 | 151,200 |
| 2025/06/23 | 6,460.0 | 6,540.0 | 6,340.0 | 6,470.0 | 6,470.0 | 183,200 |
| 2025/06/20 | 6,690.0 | 6,860.0 | 6,600.0 | 6,660.0 | 6,660.0 | 228,800 |
| 2025/06/19 | 6,740.0 | 6,870.0 | 6,680.0 | 6,760.0 | 6,760.0 | 178,300 |
| 2025/06/18 | 6,550.0 | 6,820.0 | 6,520.0 | 6,770.0 | 6,770.0 | 294,700 |
| 2025/06/17 | 6,410.0 | 6,630.0 | 6,370.0 | 6,520.0 | 6,520.0 | 293,500 |
| 2025/06/16 | 6,240.0 | 6,320.0 | 6,180.0 | 6,310.0 | 6,310.0 | 124,200 |
| 2025/06/13 | 6,210.0 | 6,440.0 | 6,160.0 | 6,240.0 | 6,240.0 | 241,200 |
| 2025/06/12 | 6,270.0 | 6,320.0 | 6,190.0 | 6,220.0 | 6,220.0 | 167,200 |
| 2025/06/11 | 6,010.0 | 6,310.0 | 6,000.0 | 6,260.0 | 6,260.0 | 227,400 |
| 2025/06/10 | 5,860.0 | 6,070.0 | 5,850.0 | 5,940.0 | 5,940.0 | 196,600 |
| 2025/06/09 | 5,800.0 | 5,880.0 | 5,750.0 | 5,810.0 | 5,810.0 | 112,100 |
| 2025/06/06 | 5,810.0 | 5,870.0 | 5,750.0 | 5,750.0 | 5,750.0 | 92,900 |
| 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 |
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。
