9,269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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 9,970.0 | 10,120.0 | 9,740.0 | 9,890.0 | 9,890.0 | 191,900 |
| 2026/01/16 | 9,900.0 | 10,200.0 | 9,850.0 | 10,160.0 | 10,160.0 | 152,300 |
| 2026/01/15 | 9,780.0 | 9,990.0 | 9,730.0 | 9,990.0 | 9,990.0 | 144,000 |
| 2026/01/14 | 9,960.0 | 10,080.0 | 9,910.0 | 9,930.0 | 9,930.0 | 209,300 |
| 2026/01/13 | 10,310.0 | 10,410.0 | 10,040.0 | 10,070.0 | 10,070.0 | 269,100 |
| 2026/01/09 | 10,310.0 | 10,430.0 | 9,990.0 | 10,100.0 | 10,100.0 | 176,500 |
| 2026/01/08 | 10,610.0 | 10,660.0 | 10,360.0 | 10,400.0 | 10,400.0 | 193,200 |
| 2026/01/07 | 10,380.0 | 10,760.0 | 10,340.0 | 10,640.0 | 10,640.0 | 159,000 |
| 2026/01/06 | 10,960.0 | 10,960.0 | 10,460.0 | 10,620.0 | 10,620.0 | 193,200 |
| 2026/01/05 | 10,890.0 | 10,890.0 | 10,600.0 | 10,720.0 | 10,720.0 | 156,800 |
| 2025/12/30 | 10,610.0 | 10,790.0 | 10,560.0 | 10,710.0 | 10,710.0 | 102,200 |
| 2025/12/29 | 10,860.0 | 10,920.0 | 10,700.0 | 10,870.0 | 10,870.0 | 63,000 |
| 2025/12/26 | 11,000.0 | 11,080.0 | 10,780.0 | 10,810.0 | 10,810.0 | 93,600 |
| 2025/12/25 | 11,240.0 | 11,240.0 | 11,010.0 | 11,030.0 | 11,030.0 | 73,900 |
| 2025/12/24 | 11,030.0 | 11,280.0 | 10,930.0 | 11,170.0 | 11,170.0 | 121,500 |
| 2025/12/23 | 11,110.0 | 11,460.0 | 11,100.0 | 11,330.0 | 11,330.0 | 146,200 |
| 2025/12/22 | 11,210.0 | 11,210.0 | 10,960.0 | 11,100.0 | 11,100.0 | 81,400 |
| 2025/12/19 | 10,800.0 | 10,990.0 | 10,790.0 | 10,860.0 | 10,860.0 | 115,100 |
| 2025/12/18 | 10,500.0 | 11,180.0 | 10,460.0 | 10,790.0 | 10,790.0 | 186,500 |
| 2025/12/17 | 10,660.0 | 10,970.0 | 10,500.0 | 10,900.0 | 10,900.0 | 103,800 |
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。
