KabuInsight

メイコー

6787
プライム/電気機器/Meiko Electronics 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
2026-03-1322,800.023,850.022,690.023,640.0+490.0+2.12%384,100
2026-03-1223,270.024,290.023,130.023,150.0-470.0-1.99%408,600
2026-03-1124,500.024,800.023,500.023,620.0-400.0-1.67%530,400
2026-03-1024,060.024,930.023,710.024,020.0+1460.0+6.47%588,400
2026-03-0922,610.023,150.021,320.022,560.0-2550.0-10.16%943,100
2026-03-0623,570.025,190.023,070.025,110.0+1040.0+4.32%700,600
2026-03-0523,110.024,490.022,650.024,070.0+2340.0+10.77%842,100
2026-03-0420,930.023,270.020,910.021,730.0-690.0-3.08%753,500
2026-03-0325,740.025,900.022,420.022,420.0-3090.0-12.11%888,700
2026-03-0221,460.025,950.021,370.025,510.0+3550.0+16.17%1,232,800
2026-02-2721,450.022,000.020,950.021,960.0+10.0+0.05%492,000
2026-02-2622,430.022,450.020,710.021,950.0-210.0-0.95%592,800
2026-02-2521,670.022,740.021,410.022,160.0+510.0+2.36%435,800
2026-02-2421,850.022,290.020,690.021,650.0+140.0+0.65%544,700
2026-02-2019,570.021,930.019,570.021,510.0+1670.0+8.42%732,600
2026-02-1920,000.020,340.019,700.019,840.0+90.0+0.46%233,600
2026-02-1819,300.019,830.019,110.019,750.0+390.0+2.01%272,600
2026-02-1720,210.020,230.019,010.019,360.0-940.0-4.63%449,800
2026-02-1619,870.020,500.019,500.020,300.0+810.0+4.16%686,300
2026-02-1318,580.019,690.018,430.019,490.0+830.0+4.45%551,100
2026-02-1217,170.019,040.017,000.018,660.0+1820.0+10.81%875,300
2026-02-1016,290.017,970.016,290.016,840.0+700.0+4.34%1,027,600
2026-02-0916,140.016,140.016,140.016,140.0+3000.0+22.83%302,800
2026-02-0613,180.013,490.012,940.013,140.0-290.0-2.16%430,000
2026-02-0513,600.014,130.013,340.013,430.0-660.0-4.68%519,400
2026-02-0414,000.014,220.013,450.014,090.0-190.0-1.33%617,000
2026-02-0313,030.014,390.012,810.014,280.0+1550.0+12.18%867,100
2026-02-0212,550.013,350.012,540.012,730.0+20.0+0.16%680,200
2026-01-3011,490.012,720.011,250.012,710.0+1200.0+10.43%956,300
2026-01-2911,330.011,600.011,100.011,510.0+180.0+1.59%466,700
2026-01-2810,350.011,330.010,030.011,330.0+1030.0+10.00%725,500
2026-01-279,560.010,320.09,540.010,300.0+730.0+7.63%344,300
2026-01-269,730.09,730.09,430.09,570.0-710.0-6.91%379,200
2026-01-2310,240.010,500.09,800.010,280.0-60.0-0.58%357,300
2026-01-229,570.010,350.09,490.010,340.0+910.0+9.65%263,800
2026-01-219,180.09,570.09,140.09,430.0+100.0+1.07%192,300
2026-01-209,500.09,650.09,310.09,330.0-560.0-5.66%309,100
2026-01-199,970.010,120.09,740.09,890.0-270.0-2.66%191,900
2026-01-169,900.010,200.09,850.010,160.0+170.0+1.70%152,300
2026-01-159,780.09,990.09,730.09,990.0+60.0+0.60%144,000
2026-01-149,960.010,080.09,910.09,930.0-140.0-1.39%209,300
2026-01-1310,310.010,410.010,040.010,070.0-30.0-0.30%269,100
2026-01-0910,310.010,430.09,990.010,100.0-300.0-2.88%176,500
2026-01-0810,610.010,660.010,360.010,400.0-240.0-2.26%193,200
2026-01-0710,380.010,760.010,340.010,640.0+20.0+0.19%159,000
2026-01-0610,960.010,960.010,460.010,620.0-100.0-0.93%193,200
2026-01-0510,890.010,890.010,600.010,720.0+10.0+0.09%156,800
2025-12-3010,610.010,790.010,560.010,710.0-160.0-1.47%102,200
2025-12-2910,860.010,920.010,700.010,870.0+60.0+0.56%63,000
2025-12-2611,000.011,080.010,780.010,810.0-220.0-1.99%93,600
2025-12-2511,240.011,240.011,010.011,030.0-140.0-1.25%73,900
2025-12-2411,030.011,280.010,930.011,170.0-160.0-1.41%121,500
2025-12-2311,110.011,460.011,100.011,330.0+230.0+2.07%146,200
2025-12-2211,210.011,210.010,960.011,100.0+240.0+2.21%81,400
2025-12-1910,800.010,990.010,790.010,860.0+70.0+0.65%115,100
2025-12-1810,500.011,180.010,460.010,790.0-110.0-1.01%186,500
2025-12-1710,660.010,970.010,500.010,900.0+240.0+2.25%103,800
2025-12-1610,890.010,900.010,520.010,660.0-410.0-3.70%167,000
2025-12-1510,810.011,110.010,780.011,070.0-100.0-0.90%103,900
2025-12-1211,470.011,500.011,060.011,170.0-110.0-0.98%158,200
2025-12-1111,900.011,920.011,280.011,280.0-530.0-4.49%128,700
2025-12-1011,600.011,960.011,600.011,810.0+230.0+1.99%173,300
2025-12-0911,700.011,800.011,500.011,580.0-110.0-0.94%115,100
2025-12-0811,450.011,740.011,320.011,690.0+240.0+2.10%110,200
2025-12-0511,340.011,550.011,270.011,450.0-100.0-0.87%150,000
2025-12-0411,520.011,700.011,460.011,550.0+280.0+2.48%167,800
2025-12-0311,100.011,530.011,070.011,270.0+370.0+3.39%175,200
2025-12-0211,220.011,270.010,860.010,900.0-280.0-2.50%99,700
2025-12-0111,290.011,400.011,080.011,180.0-40.0-0.36%96,900
2025-11-2811,410.011,530.011,220.011,220.0-160.0-1.41%156,100
2025-11-2711,070.011,480.011,010.011,380.0+530.0+4.88%224,700
2025-11-2610,070.010,850.010,040.010,850.0+960.0+9.71%315,100
2025-11-259,980.09,990.09,790.09,890.0+60.0+0.61%116,700
2025-11-219,700.09,900.09,640.09,830.0-290.0-2.87%170,200
2025-11-2010,200.010,470.010,070.010,120.0+330.0+3.37%160,000
2025-11-199,610.09,960.09,320.09,790.0+60.0+0.62%200,800
2025-11-1810,080.010,150.09,670.09,730.0-650.0-6.26%231,300
2025-11-179,990.010,760.09,830.010,380.0+500.0+5.06%301,800
2025-11-1410,300.010,530.09,860.09,880.0-890.0-8.26%439,800
2025-11-139,350.010,770.09,300.010,770.0+1500.0+16.18%504,700
2025-11-129,070.09,320.08,960.09,270.0+60.0+0.65%125,400
2025-11-119,020.09,370.09,000.09,210.0+280.0+3.14%219,900
2025-11-109,070.09,120.08,760.08,930.0-130.0-1.43%174,700
2025-11-078,680.09,370.08,290.09,060.0-730.0-7.46%944,700
2025-11-069,920.010,080.09,790.09,790.0+110.0+1.14%207,500
2025-11-059,780.09,860.09,200.09,680.0-550.0-5.38%196,100
2025-11-0410,270.010,420.010,180.010,230.0+20.0+0.20%150,000
2025-10-319,900.010,270.09,880.010,210.0+410.0+4.18%151,200
2025-10-309,860.09,990.09,740.09,800.0-10.0-0.10%285,900
2025-10-299,970.010,040.09,780.09,810.0-20.0-0.20%85,800
2025-10-2810,050.010,100.09,830.09,830.0-340.0-3.34%96,500
2025-10-2710,080.010,180.010,000.010,170.0+240.0+2.42%100,100
2025-10-249,820.09,930.09,760.09,930.0+260.0+2.69%82,600
2025-10-239,540.09,760.09,520.09,670.0-20.0-0.21%69,200
2025-10-229,760.09,790.09,560.09,690.0-80.0-0.82%123,400
2025-10-219,820.09,900.09,670.09,770.0+40.0+0.41%99,700
2025-10-209,600.09,800.09,530.09,730.0+330.0+3.51%83,500
2025-10-179,370.09,460.09,310.09,400.0-120.0-1.26%58,900
2025-10-169,440.09,560.09,360.09,520.0+80.0+0.85%86,800
2025-10-159,150.09,460.09,150.09,440.0+370.0+4.08%117,600
2025-10-149,420.09,580.09,050.09,070.0-500.0-5.22%183,100
2025-10-109,800.09,830.09,480.09,570.0-340.0-3.43%154,200
2025-10-099,890.09,990.09,810.09,910.0+140.0+1.43%127,500
2025-10-089,650.09,820.09,560.09,770.0+60.0+0.62%112,000
2025-10-079,740.09,980.09,670.09,710.0+80.0+0.83%160,500
2025-10-069,870.09,890.09,590.09,630.0+180.0+1.90%243,300
2025-10-039,350.09,520.09,330.09,450.0+100.0+1.07%124,000
2025-10-029,540.09,710.09,290.09,350.0-120.0-1.27%178,600
2025-10-019,680.09,710.09,410.09,470.0-360.0-3.66%118,600
2025-09-309,940.010,040.09,830.09,830.0-230.0-2.29%155,400
2025-09-299,990.010,200.09,970.010,060.0+80.0+0.80%147,100
2025-09-2610,130.010,240.09,900.09,980.0-130.0-1.29%169,000
2025-09-259,910.010,110.09,880.010,110.0+240.0+2.43%168,800
2025-09-249,940.09,940.09,680.09,870.0-190.0-1.89%157,900
2025-09-2210,020.010,200.09,970.010,060.0+140.0+1.41%118,000
2025-09-1910,300.010,330.09,760.09,920.0+70.0+0.71%246,200
2025-09-189,710.09,960.09,670.09,850.0+140.0+1.44%196,500
2025-09-1710,050.010,050.09,680.09,710.0-370.0-3.67%226,900
2025-09-1610,090.010,220.09,960.010,080.00.00.00%93,000
2025-09-1210,020.010,140.09,950.010,080.0——121,300

直近120営業日分を表示