KabuInsight

ミーク

332A
グロース/情報･通信業/MEEQ Inc.
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
2026-03-131,051.01,065.01,035.01,037.0-35.0-3.26%94,400
2026-03-121,098.01,098.01,054.01,072.0-38.0-3.42%119,300
2026-03-111,126.01,130.01,101.01,110.0-9.0-0.80%122,800
2026-03-101,110.01,120.01,078.01,119.0+30.0+2.75%112,200
2026-03-091,087.01,102.01,061.01,089.0-58.0-5.06%174,800
2026-03-061,099.01,158.01,098.01,147.0+48.0+4.37%110,800
2026-03-051,128.01,133.01,088.01,099.0+13.0+1.20%209,600
2026-03-041,120.01,132.01,070.01,086.0-69.0-5.97%270,100
2026-03-031,175.01,205.01,145.01,155.0-13.0-1.11%201,100
2026-03-021,170.01,187.01,150.01,168.0-43.0-3.55%162,000
2026-02-271,208.01,227.01,193.01,211.0+7.0+0.58%101,900
2026-02-261,193.01,215.01,190.01,204.0+6.0+0.50%132,800
2026-02-251,215.01,236.01,182.01,198.0-22.0-1.80%175,800
2026-02-241,284.01,298.01,202.01,220.0-87.0-6.66%239,300
2026-02-201,328.01,360.01,283.01,307.0+9.0+0.69%155,700
2026-02-191,350.01,350.01,294.01,298.0-40.0-2.99%99,100
2026-02-181,272.01,350.01,272.01,338.0+67.0+5.27%151,300
2026-02-171,282.01,310.01,242.01,271.0-2.0-0.16%133,200
2026-02-161,353.01,353.01,223.01,273.0+70.0+5.82%427,100
2026-02-131,225.01,234.01,174.01,203.0-20.0-1.64%195,600
2026-02-121,192.01,229.01,183.01,223.0+30.0+2.51%106,400
2026-02-101,149.01,200.01,149.01,193.0+35.0+3.02%84,900
2026-02-091,167.01,173.01,144.01,158.0-2.0-0.17%135,400
2026-02-061,202.01,203.01,147.01,160.0-64.0-5.23%166,900
2026-02-051,197.01,224.01,190.01,224.0-3.0-0.24%160,800
2026-02-041,300.01,300.01,215.01,227.0-72.0-5.54%178,000
2026-02-031,280.01,318.01,273.01,299.0+26.0+2.04%92,500
2026-02-021,262.01,328.01,258.01,273.0-19.0-1.47%157,500
2026-01-301,268.01,294.01,231.01,292.0+20.0+1.57%135,900
2026-01-291,265.01,286.01,230.01,272.0-2.0-0.16%112,700
2026-01-281,300.01,320.01,239.01,274.0-50.0-3.78%260,200
2026-01-271,360.01,360.01,324.01,324.0-38.0-2.79%101,500
2026-01-261,369.01,388.01,357.01,362.0-37.0-2.64%171,600
2026-01-231,406.01,406.01,371.01,399.0+38.0+2.79%137,700
2026-01-221,316.01,363.01,308.01,361.0+47.0+3.58%122,300
2026-01-211,340.01,343.01,300.01,314.0-56.0-4.09%243,700
2026-01-201,380.01,385.01,350.01,370.0+20.0+1.48%168,400
2026-01-191,356.01,375.01,315.01,350.0+61.0+4.73%288,200
2026-01-161,260.01,289.01,233.01,289.0+38.0+3.04%142,900
2026-01-151,227.01,283.01,211.01,251.0+24.0+1.96%249,300
2026-01-141,235.01,251.01,213.01,227.0-11.0-0.89%197,400
2026-01-131,301.01,309.01,210.01,238.0-16.0-1.28%353,900
2026-01-091,220.01,258.01,201.01,254.0+55.0+4.59%213,800
2026-01-081,171.01,203.01,161.01,199.0+54.0+4.72%152,400
2026-01-071,184.01,185.01,136.01,145.0-39.0-3.29%148,900
2026-01-061,120.01,184.01,120.01,184.0+74.0+6.67%132,800
2026-01-051,116.01,135.01,090.01,110.0+3.0+0.27%129,000
2025-12-301,145.01,145.01,098.01,107.0-31.0-2.72%169,300
2025-12-291,150.01,160.01,120.01,138.0+7.0+0.62%167,500
2025-12-261,162.01,186.01,119.01,131.0+29.0+2.63%228,500
2025-12-251,029.01,124.01,029.01,102.0+73.0+7.09%210,800
2025-12-241,047.01,048.01,021.01,029.0-8.0-0.77%85,100
2025-12-231,004.01,040.01,004.01,037.0+32.0+3.18%102,500
2025-12-221,000.01,011.0987.01,005.0+24.0+2.45%124,400
2025-12-19949.0985.0949.0981.0+41.0+4.36%74,700
2025-12-18926.0956.0926.0940.0-1.0-0.11%82,100
2025-12-17929.0946.0920.0941.0+16.0+1.73%94,400
2025-12-16942.0942.0921.0925.0-15.0-1.60%64,300
2025-12-15920.0940.0920.0940.0+22.0+2.40%49,400
2025-12-12909.0920.0909.0918.0+5.0+0.55%33,400
2025-12-11928.0929.0904.0913.0-23.0-2.46%99,400
2025-12-10913.0936.0910.0936.0+26.0+2.86%72,500
2025-12-09914.0918.0901.0910.0+6.0+0.66%46,600
2025-12-08910.0929.0896.0904.0-6.0-0.66%121,500
2025-12-05926.0934.0900.0910.0-15.0-1.62%144,300
2025-12-04943.0947.0925.0925.0-19.0-2.01%71,800
2025-12-03957.0966.0931.0944.0-13.0-1.36%76,500
2025-12-02972.0977.0940.0957.0-30.0-3.04%148,400
2025-12-01955.01,006.0947.0987.0+71.0+7.75%363,100
2025-11-28911.0921.0911.0916.0-6.0-0.65%54,400
2025-11-27922.0927.0916.0922.00.00.00%29,800
2025-11-26921.0928.0910.0922.0+2.0+0.22%63,800
2025-11-25950.0951.0910.0920.0-11.0-1.18%219,900
2025-11-21885.0931.0882.0931.0+31.0+3.44%243,400
2025-11-20856.0910.0845.0900.0+79.0+9.62%345,200
2025-11-19845.0851.0820.0821.0-25.0-2.96%59,600
2025-11-18846.0852.0830.0846.0+6.0+0.71%84,800
2025-11-17850.0850.0819.0840.0-10.0-1.18%175,600
2025-11-14850.0885.0836.0850.0-1.0-0.12%357,200
2025-11-13851.0870.0830.0851.0+5.0+0.59%203,200
2025-11-12824.0854.0824.0846.0+16.0+1.93%101,900
2025-11-11825.0838.0822.0830.0+7.0+0.85%57,500
2025-11-10803.0826.0795.0823.0+25.0+3.13%77,200
2025-11-07801.0802.0790.0798.0-4.0-0.50%18,900
2025-11-06790.0804.0786.0802.0+18.0+2.30%96,900
2025-11-05788.0788.0766.0784.0-1.0-0.13%39,400
2025-11-04806.0809.0785.0785.0-20.0-2.48%45,600
2025-10-31770.0806.0770.0805.0+37.0+4.82%107,600
2025-10-30776.0777.0767.0768.0-5.0-0.65%45,700
2025-10-29772.0780.0766.0773.0-2.0-0.26%56,200
2025-10-28782.0785.0775.0775.0-6.0-0.77%47,700
2025-10-27776.0785.0776.0781.0+3.0+0.39%40,500
2025-10-24773.0788.0769.0778.0+6.0+0.78%50,600
2025-10-23774.0779.0767.0772.0-9.0-1.15%68,500
2025-10-22777.0787.0774.0781.0-1.0-0.13%88,300
2025-10-21814.0815.0761.0782.0-23.0-2.86%248,900
2025-10-20798.0812.0796.0805.0+14.0+1.77%31,100
2025-10-17798.0807.0791.0791.0-14.0-1.74%38,500
2025-10-16808.0814.0802.0805.0-4.0-0.49%37,600
2025-10-15789.0811.0789.0809.0+23.0+2.93%65,100
2025-10-14802.0810.0776.0786.0-39.0-4.73%197,200
2025-10-10825.0834.0821.0825.0-3.0-0.36%42,900
2025-10-09837.0838.0824.0828.0-7.0-0.84%61,000
2025-10-08827.0840.0821.0835.0+2.0+0.24%39,100
2025-10-07836.0838.0829.0833.0-2.0-0.24%48,600
2025-10-06847.0848.0832.0835.0+3.0+0.36%44,800
2025-10-03829.0838.0828.0832.0+3.0+0.36%30,700
2025-10-02842.0860.0823.0829.0-7.0-0.84%99,300
2025-10-01852.0852.0828.0836.0-17.0-1.99%103,400
2025-09-30858.0866.0847.0853.0-7.0-0.81%54,200
2025-09-29840.0862.0836.0860.0+20.0+2.38%57,100
2025-09-26845.0850.0840.0840.0-10.0-1.18%41,500
2025-09-25842.0851.0837.0850.0+8.0+0.95%50,200
2025-09-24877.0877.0839.0842.0-33.0-3.77%130,400
2025-09-22873.0900.0863.0875.0+13.0+1.51%245,500
2025-09-19846.0864.0837.0862.0+20.0+2.38%97,900
2025-09-18840.0849.0825.0842.0+4.0+0.48%71,900
2025-09-17849.0850.0831.0838.0-11.0-1.30%96,900
2025-09-16823.0849.0819.0849.0+27.0+3.28%97,500
2025-09-12829.0830.0812.0822.0——71,700

直近120営業日分を表示