KabuInsight

ｍｅｉｔｏ

2207
プライム/食料品/MEITO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,815.02,888.02,810.02,869.0+34.0+1.20%121,200
2026-03-122,913.02,944.02,803.02,835.0-65.0-2.24%170,500
2026-03-112,943.02,946.02,881.02,900.00.00.00%84,700
2026-03-102,855.02,904.02,839.02,900.0+71.0+2.51%71,100
2026-03-092,827.02,842.02,781.02,829.0-21.0-0.74%94,400
2026-03-062,798.02,850.02,770.02,850.0+53.0+1.89%76,400
2026-03-052,815.02,848.02,768.02,797.0+32.0+1.16%90,000
2026-03-042,741.02,819.02,718.02,765.0-24.0-0.86%188,500
2026-03-032,780.02,795.02,736.02,789.0+54.0+1.97%132,900
2026-03-022,721.02,766.02,713.02,735.0-3.0-0.11%72,200
2026-02-272,687.02,746.02,687.02,738.0+51.0+1.90%78,800
2026-02-262,669.02,688.02,666.02,687.0-1.0-0.04%67,500
2026-02-252,670.02,704.02,645.02,688.0+41.0+1.55%70,000
2026-02-242,617.02,658.02,597.02,647.0+65.0+2.52%123,600
2026-02-202,571.02,599.02,558.02,582.0-2.0-0.08%66,600
2026-02-192,569.02,584.02,546.02,584.0+10.0+0.39%47,900
2026-02-182,528.02,583.02,528.02,574.0+55.0+2.18%58,800
2026-02-172,553.02,558.02,514.02,519.0-43.0-1.68%84,400
2026-02-162,568.02,569.02,541.02,562.0-6.0-0.23%83,100
2026-02-132,590.02,590.02,514.02,568.0-25.0-0.96%130,200
2026-02-122,648.02,661.02,588.02,593.0-25.0-0.95%126,000
2026-02-102,616.02,636.02,577.02,618.0+2.0+0.08%163,500
2026-02-092,616.02,643.02,614.02,616.0+17.0+0.65%82,100
2026-02-062,581.02,607.02,576.02,599.0+10.0+0.39%122,900
2026-02-052,595.02,604.02,570.02,589.0-11.0-0.42%110,700
2026-02-042,621.02,621.02,594.02,600.0-27.0-1.03%51,800
2026-02-032,621.02,638.02,602.02,627.0+18.0+0.69%205,800
2026-02-022,580.02,629.02,580.02,609.0+45.0+1.76%76,800
2026-01-302,538.02,569.02,531.02,564.0+24.0+0.94%54,100
2026-01-292,542.02,550.02,522.02,540.0-11.0-0.43%64,700
2026-01-282,530.02,559.02,517.02,551.0+21.0+0.83%68,000
2026-01-272,501.02,532.02,487.02,530.0+24.0+0.96%55,000
2026-01-262,516.02,517.02,497.02,506.0-10.0-0.40%51,700
2026-01-232,534.02,538.02,507.02,516.0-9.0-0.36%38,800
2026-01-222,505.02,529.02,497.02,525.0+26.0+1.04%38,300
2026-01-212,510.02,510.02,487.02,499.0-14.0-0.56%52,200
2026-01-202,530.02,530.02,504.02,513.0-11.0-0.44%28,000
2026-01-192,508.02,530.02,499.02,524.0+23.0+0.92%37,600
2026-01-162,504.02,506.02,486.02,501.0+11.0+0.44%55,000
2026-01-152,499.02,510.02,490.02,490.0-5.0-0.20%63,200
2026-01-142,500.02,513.02,471.02,495.0-9.0-0.36%65,600
2026-01-132,530.02,541.02,491.02,504.0-16.0-0.63%91,400
2026-01-092,505.02,558.02,505.02,520.0+15.0+0.60%100,200
2026-01-082,470.02,509.02,455.02,505.0+35.0+1.42%90,200
2026-01-072,485.02,492.02,464.02,470.0-17.0-0.68%81,500
2026-01-062,465.02,517.02,465.02,487.0+23.0+0.93%89,800
2026-01-052,420.02,469.02,420.02,464.0+52.0+2.16%86,700
2025-12-302,373.02,420.02,365.02,412.0+38.0+1.60%77,000
2025-12-292,363.02,381.02,361.02,374.0+14.0+0.59%79,100
2025-12-262,358.02,360.02,346.02,360.0+11.0+0.47%30,000
2025-12-252,345.02,363.02,345.02,349.0+5.0+0.21%23,100
2025-12-242,372.02,372.02,329.02,344.0-35.0-1.47%66,000
2025-12-232,362.02,387.02,358.02,379.0+17.0+0.72%47,900
2025-12-222,360.02,365.02,341.02,362.0+11.0+0.47%46,700
2025-12-192,355.02,362.02,346.02,351.0-4.0-0.17%34,500
2025-12-182,354.02,362.02,343.02,355.0+8.0+0.34%49,300
2025-12-172,350.02,357.02,330.02,347.0-3.0-0.13%61,000
2025-12-162,380.02,383.02,350.02,350.0-37.0-1.55%62,700
2025-12-152,351.02,398.02,351.02,387.0+34.0+1.44%76,500
2025-12-122,349.02,365.02,340.02,353.0+10.0+0.43%62,700
2025-12-112,345.02,355.02,334.02,343.0-2.0-0.09%54,700
2025-12-102,369.02,373.02,345.02,345.0-23.0-0.97%83,800
2025-12-092,350.02,370.02,348.02,368.0+30.0+1.28%88,000
2025-12-082,308.02,368.02,308.02,338.0+31.0+1.34%105,800
2025-12-052,300.02,322.02,270.02,307.0-3.0-0.13%103,000
2025-12-042,315.02,323.02,291.02,310.0-6.0-0.26%108,200
2025-12-032,307.02,323.02,293.02,316.0+9.0+0.39%122,600
2025-12-022,316.02,343.02,288.02,307.0-7.0-0.30%105,700
2025-12-012,344.02,361.02,288.02,314.0-48.0-2.03%160,400
2025-11-282,267.02,364.02,234.02,362.0+102.0+4.51%385,000
2025-11-272,220.02,265.02,217.02,260.0+44.0+1.99%144,800
2025-11-262,199.02,227.02,197.02,216.0+17.0+0.77%113,600
2025-11-252,198.02,215.02,197.02,199.0+1.0+0.05%100,400
2025-11-212,196.02,212.02,192.02,198.0-6.0-0.27%80,800
2025-11-202,195.02,230.02,195.02,204.0+14.0+0.64%117,400
2025-11-192,190.02,212.02,190.02,190.0-2.0-0.09%95,600
2025-11-182,204.02,217.02,183.02,192.0-17.0-0.77%142,400
2025-11-172,202.02,218.02,193.02,209.0+10.0+0.45%91,500
2025-11-142,224.02,225.02,194.02,199.0-17.0-0.77%51,600
2025-11-132,200.02,223.02,194.02,216.0+16.0+0.73%125,100
2025-11-122,208.02,222.02,184.02,200.00.00.00%124,000
2025-11-112,155.02,244.02,149.02,200.0+7.0+0.32%267,500
2025-11-102,162.02,204.02,157.02,193.0+24.0+1.11%246,700
2025-11-072,120.02,169.02,120.02,169.0+49.0+2.31%119,200
2025-11-062,128.02,158.02,114.02,120.0-4.0-0.19%105,700
2025-11-052,115.02,134.02,080.02,124.0-4.0-0.19%161,900
2025-11-042,126.02,136.02,102.02,128.0-4.0-0.19%148,600
2025-10-312,104.02,132.02,100.02,132.0+28.0+1.33%109,000
2025-10-302,079.02,113.02,077.02,104.0+7.0+0.33%177,600
2025-10-292,070.02,108.02,068.02,097.0+1.0+0.05%625,400
2025-10-282,109.02,112.02,083.02,096.0-16.0-0.76%130,800
2025-10-272,118.02,125.02,111.02,112.0-18.0-0.85%81,600
2025-10-242,166.02,166.02,125.02,130.0-31.0-1.43%43,700
2025-10-232,180.02,180.02,115.02,161.0+31.0+1.46%83,400
2025-10-222,118.02,134.02,114.02,130.00.00.00%87,200
2025-10-212,156.02,202.02,128.02,130.0+12.0+0.57%47,800
2025-10-202,125.02,147.02,116.02,118.0-3.0-0.14%22,600
2025-10-172,125.02,134.02,107.02,121.0-15.0-0.70%34,900
2025-10-162,139.02,149.02,126.02,136.0-14.0-0.65%26,000
2025-10-152,164.02,170.02,135.02,150.0+36.0+1.70%75,500
2025-10-142,085.02,119.02,085.02,114.0+12.0+0.57%36,800
2025-10-102,112.02,112.02,098.02,102.0-15.0-0.71%35,400
2025-10-092,130.02,131.02,112.02,117.0-13.0-0.61%28,400
2025-10-082,152.02,153.02,130.02,130.0-7.0-0.33%27,700
2025-10-072,149.02,149.02,130.02,137.0-13.0-0.60%27,700
2025-10-062,153.02,158.02,138.02,150.0+9.0+0.42%34,000
2025-10-032,150.02,151.02,140.02,141.0-17.0-0.79%26,100
2025-10-022,180.02,182.02,158.02,158.0-37.0-1.69%27,900
2025-10-012,208.02,210.02,185.02,195.0-23.0-1.04%50,500
2025-09-302,222.02,222.02,208.02,218.0-7.0-0.31%32,400
2025-09-292,270.02,270.02,225.02,225.0-55.0-2.41%178,800
2025-09-262,279.02,291.02,273.02,280.0+7.0+0.31%266,300
2025-09-252,276.02,284.02,271.02,273.0+5.0+0.22%61,800
2025-09-242,260.02,268.02,253.02,268.0+14.0+0.62%50,700
2025-09-222,251.02,259.02,251.02,254.0+3.0+0.13%29,600
2025-09-192,255.02,270.02,251.02,251.0-3.0-0.13%45,400
2025-09-182,267.02,268.02,252.02,254.0-6.0-0.27%33,600
2025-09-172,267.02,271.02,254.02,260.0-7.0-0.31%30,200
2025-09-162,296.02,296.02,262.02,267.0-29.0-1.26%51,400
2025-09-122,285.02,302.02,262.02,296.0——71,300

直近120営業日分を表示