KabuInsight

メック

4971
プライム/化学/MEC COMPANY 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
2026-03-136,810.07,060.06,800.07,020.0+10.0+0.14%178,100
2026-03-127,150.07,220.06,910.07,010.0-220.0-3.04%208,300
2026-03-117,080.07,360.07,040.07,230.0+280.0+4.03%259,300
2026-03-106,740.07,100.06,560.06,950.0+410.0+6.27%411,200
2026-03-096,790.06,960.06,280.06,540.0-950.0-12.68%874,200
2026-03-067,080.07,490.07,040.07,490.0+180.0+2.46%343,200
2026-03-057,240.07,620.07,130.07,310.0+500.0+7.34%587,500
2026-03-046,800.07,150.06,600.06,810.0-200.0-2.85%546,200
2026-03-037,070.07,430.06,980.07,010.0-140.0-1.96%458,000
2026-03-026,850.07,180.06,790.07,150.0+120.0+1.71%352,600
2026-02-276,940.07,180.06,910.07,030.0-60.0-0.85%422,100
2026-02-266,900.07,100.06,670.07,090.0+250.0+3.65%500,300
2026-02-257,300.07,300.06,780.06,840.0-400.0-5.52%568,900
2026-02-247,020.07,310.07,000.07,240.0+260.0+3.72%289,100
2026-02-207,000.07,130.06,950.06,980.0-100.0-1.41%198,900
2026-02-196,980.07,120.06,910.07,080.0+100.0+1.43%243,100
2026-02-186,860.07,200.06,830.06,980.0+220.0+3.25%407,100
2026-02-176,630.06,830.06,480.06,760.0+210.0+3.21%379,200
2026-02-166,490.06,900.06,330.06,550.0+70.0+1.08%652,700
2026-02-136,570.06,690.06,380.06,480.0-280.0-4.14%456,500
2026-02-126,400.06,770.06,340.06,760.0+360.0+5.63%533,600
2026-02-106,170.06,400.06,150.06,400.0+320.0+5.26%319,500
2026-02-095,980.06,110.05,830.06,080.0+410.0+7.23%395,100
2026-02-065,560.05,760.05,510.05,670.0-60.0-1.05%181,500
2026-02-055,650.05,770.05,600.05,730.0-40.0-0.69%175,100
2026-02-045,750.05,840.05,620.05,770.0-50.0-0.86%245,500
2026-02-035,780.05,820.05,670.05,820.0+310.0+5.63%214,600
2026-02-025,550.05,780.05,460.05,510.0-20.0-0.36%340,300
2026-01-305,440.05,570.05,340.05,530.0+120.0+2.22%280,500
2026-01-295,540.05,560.05,260.05,410.0-100.0-1.81%272,500
2026-01-285,510.05,560.05,420.05,510.0-100.0-1.78%265,700
2026-01-275,410.05,650.05,380.05,610.0+210.0+3.89%218,300
2026-01-265,540.05,610.05,350.05,400.0-270.0-4.76%364,300
2026-01-235,460.05,750.05,330.05,670.0+20.0+0.35%331,100
2026-01-225,400.05,730.05,350.05,650.0+330.0+6.20%452,200
2026-01-215,020.05,340.05,010.05,320.0+200.0+3.91%238,700
2026-01-205,480.05,480.05,090.05,120.0-110.0-2.10%311,200
2026-01-195,210.05,240.05,120.05,230.0-80.0-1.51%214,000
2026-01-165,250.05,350.05,190.05,310.0+140.0+2.71%237,800
2026-01-155,120.05,200.05,060.05,170.0-50.0-0.96%167,500
2026-01-145,030.05,290.05,030.05,220.0+100.0+1.95%210,100
2026-01-135,190.05,230.05,070.05,120.0+130.0+2.61%188,100
2026-01-095,070.05,130.04,890.04,990.0-80.0-1.58%251,000
2026-01-085,140.05,150.05,040.05,070.0-80.0-1.55%181,700
2026-01-075,080.05,240.05,080.05,150.00.00.00%144,400
2026-01-065,240.05,280.05,030.05,150.0-30.0-0.58%178,400
2026-01-055,220.05,270.05,160.05,180.0+80.0+1.57%182,300
2025-12-305,230.05,260.05,100.05,100.0-130.0-2.49%153,700
2025-12-295,390.05,410.05,160.05,230.0-140.0-2.61%231,100
2025-12-265,510.05,510.05,330.05,370.0-70.0-1.29%310,800
2025-12-255,450.05,480.05,380.05,440.0+90.0+1.68%205,400
2025-12-245,440.05,460.05,350.05,350.0-70.0-1.29%109,100
2025-12-235,500.05,510.05,390.05,420.0-80.0-1.45%131,700
2025-12-225,380.05,550.05,360.05,500.0+230.0+4.36%178,400
2025-12-195,140.05,300.05,140.05,270.0+190.0+3.74%132,800
2025-12-185,020.05,130.04,980.05,080.0-140.0-2.68%135,800
2025-12-175,130.05,290.05,100.05,220.0+150.0+2.96%135,300
2025-12-165,310.05,370.05,050.05,070.0-240.0-4.52%202,600
2025-12-155,250.05,350.05,210.05,310.0-40.0-0.75%178,900
2025-12-125,310.05,350.05,190.05,350.0+120.0+2.29%196,300
2025-12-115,440.05,440.05,220.05,230.0-250.0-4.56%192,800
2025-12-105,430.05,570.05,360.05,480.0+80.0+1.48%259,800
2025-12-095,390.05,500.05,350.05,400.0-30.0-0.55%127,700
2025-12-085,370.05,440.05,340.05,430.0+130.0+2.45%246,600
2025-12-055,200.05,370.05,190.05,300.0+100.0+1.92%189,500
2025-12-045,250.05,320.05,120.05,200.0-10.0-0.19%174,300
2025-12-035,270.05,410.05,210.05,210.0+40.0+0.77%331,500
2025-12-025,070.05,260.05,020.05,170.0+175.0+3.50%328,400
2025-12-015,090.05,120.04,935.04,995.0-115.0-2.25%213,800
2025-11-284,870.05,140.04,830.05,110.0+310.0+6.46%381,300
2025-11-274,665.04,830.04,650.04,800.0+185.0+4.01%330,900
2025-11-264,575.04,645.04,560.04,615.0+95.0+2.10%390,300
2025-11-254,845.04,900.04,450.04,520.0-240.0-5.04%494,600
2025-11-214,760.04,830.04,580.04,760.0-410.0-7.93%525,600
2025-11-205,010.05,240.04,990.05,170.0+445.0+9.42%477,800
2025-11-194,665.04,820.04,650.04,725.0+15.0+0.32%419,700
2025-11-184,890.04,905.04,710.04,710.0-280.0-5.61%454,800
2025-11-175,010.05,080.04,945.04,990.0-90.0-1.77%363,100
2025-11-145,200.05,240.05,040.05,080.0-280.0-5.22%442,300
2025-11-135,410.05,600.05,110.05,360.0+50.0+0.94%1,045,900
2025-11-125,310.05,310.05,310.05,310.0+705.0+15.31%309,600
2025-11-114,635.04,675.04,515.04,605.0-55.0-1.18%340,200
2025-11-104,660.04,690.04,530.04,660.0-30.0-0.64%312,600
2025-11-074,625.04,710.04,550.04,690.0+5.0+0.11%316,600
2025-11-064,580.04,755.04,485.04,685.0+205.0+4.58%375,300
2025-11-054,495.04,570.04,310.04,480.0-80.0-1.75%408,900
2025-11-044,600.04,735.04,545.04,560.0-10.0-0.22%284,800
2025-10-314,380.04,580.04,325.04,570.0+325.0+7.66%330,000
2025-10-304,140.04,270.04,140.04,245.0+130.0+3.16%174,600
2025-10-294,090.04,210.04,090.04,115.0+65.0+1.60%131,500
2025-10-284,020.04,080.04,005.04,050.0-100.0-2.41%135,800
2025-10-274,175.04,175.04,075.04,150.0+45.0+1.10%131,800
2025-10-244,035.04,125.04,030.04,105.0+155.0+3.92%150,400
2025-10-233,990.04,015.03,940.03,950.0-85.0-2.11%153,200
2025-10-224,090.04,090.03,995.04,035.0-50.0-1.22%93,900
2025-10-214,140.04,160.04,070.04,085.0-40.0-0.97%95,900
2025-10-204,100.04,135.03,995.04,125.0+135.0+3.38%159,500
2025-10-174,040.04,040.03,950.03,990.0-90.0-2.21%263,100
2025-10-164,060.04,115.04,040.04,080.0+20.0+0.49%96,200
2025-10-153,995.04,110.03,995.04,060.0+90.0+2.27%248,200
2025-10-144,105.04,200.03,900.03,970.0-230.0-5.48%505,000
2025-10-104,180.04,300.04,155.04,200.0-50.0-1.18%206,700
2025-10-094,230.04,285.04,165.04,250.0+90.0+2.16%218,300
2025-10-084,100.04,205.04,065.04,160.0+55.0+1.34%171,000
2025-10-074,165.04,205.04,085.04,105.0-115.0-2.73%296,800
2025-10-064,140.04,260.04,095.04,220.0+140.0+3.43%340,100
2025-10-034,045.04,090.04,015.04,080.0-20.0-0.49%252,300
2025-10-023,950.04,160.03,945.04,100.0+270.0+7.05%515,400
2025-10-013,810.03,885.03,785.03,830.0-10.0-0.26%158,600
2025-09-303,965.03,995.03,840.03,840.0-110.0-2.78%243,000
2025-09-294,000.04,120.03,950.03,950.0+5.0+0.13%424,200
2025-09-264,000.04,030.03,935.03,945.0-50.0-1.25%355,200
2025-09-253,935.04,040.03,850.03,995.0-40.0-0.99%496,500
2025-09-243,970.04,310.03,940.04,035.0+240.0+6.32%1,201,000
2025-09-223,570.03,965.03,565.03,795.0+325.0+9.37%784,800
2025-09-193,560.03,615.03,420.03,470.0-35.0-1.00%422,200
2025-09-183,300.03,515.03,300.03,505.0+220.0+6.70%213,100
2025-09-173,380.03,385.03,285.03,285.0-145.0-4.23%133,500
2025-09-163,370.03,440.03,345.03,430.0+120.0+3.63%204,100
2025-09-123,275.03,360.03,250.03,310.0——206,300

直近120営業日分を表示