So-net無料ブログ作成

9744 メイテック 株価一覧& csvダウンロード【2017年度】

9744 メイテック の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9744 メイテック 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/105800 (09:00)5890 (09:06)5800 (09:00)5850 (15:00)236700
2017/11/095800 (09:00)5990 (13:13)5790 (09:00)5900 (15:00)294000
2017/11/085570 (09:00)5740 (13:32)5490 (09:07)5700 (15:00)383300
2017/11/075490 (09:00)5600 (12:30)5490 (09:00)5540 (15:00)285000
2017/11/065370 (09:00)5400 (13:59)5330 (09:08)5390 (15:00)136200
2017/11/025450 (09:00)5450 (09:00)5360 (14:07)5400 (15:00)172800
2017/11/015400 (09:03)5420 (09:03)5300 (12:55)5390 (15:00)328300
2017/10/315490 (09:00)5560 (09:41)5490 (09:00)5530 (15:00)139300
2017/10/305510 (09:00)5510 (09:00)5460 (14:38)5470 (15:00)276500
2017/10/275490 (09:00)5560 (11:02)5480 (09:10)5520 (15:00)125000
2017/10/265500 (09:00)5580 (11:07)5480 (09:00)5480 (15:00)120100
2017/10/255640 (09:00)5640 (09:00)5510 (14:27)5510 (15:00)102100
2017/10/245550 (09:00)5630 (12:42)5530 (09:02)5600 (15:00)144200
2017/10/235500 (09:00)5500 (09:00)5430 (13:35)5450 (15:00)89800
2017/10/205380 (09:00)5460 (12:32)5370 (09:02)5440 (15:00)66700
2017/10/195470 (09:00)5480 (09:00)5370 (14:30)5390 (15:00)93400
2017/10/185490 (09:00)5520 (09:00)5410 (11:30)5460 (15:00)92200
2017/10/175560 (09:00)5570 (09:57)5510 (14:33)5530 (15:00)114700
2017/10/165510 (09:00)5600 (13:05)5510 (09:00)5540 (15:00)125000
2017/10/135480 (09:00)5550 (13:39)5410 (11:22)5520 (15:00)159300
2017/10/125530 (09:00)5540 (09:00)5450 (11:30)5490 (15:00)93600
2017/10/115500 (09:00)5540 (09:02)5490 (09:00)5500 (15:00)101700
2017/10/105470 (09:00)5510 (09:00)5440 (10:35)5470 (15:00)114500
2017/10/065480 (09:00)5500 (09:11)5450 (10:28)5470 (15:00)90100
2017/10/055500 (09:00)5550 (13:14)5490 (09:00)5510 (15:00)70800
2017/10/045600 (09:00)5620 (09:00)5510 (14:14)5530 (15:00)75300
2017/10/035610 (09:00)5640 (09:00)5560 (09:09)5590 (15:00)122100
2017/10/025650 (09:00)5650 (09:00)5540 (09:59)5580 (15:00)86600
2017/09/295570 (09:00)5650 (09:10)5550 (10:22)5640 (15:00)166100
2017/09/285610 (09:00)5640 (09:35)5550 (09:02)5610 (15:00)140900
2017/09/275600 (09:00)5620 (09:00)5490 (09:40)5570 (15:00)193000
2017/09/265600 (09:00)5680 (09:00)5570 (13:14)5620 (15:00)171800
2017/09/255550 (09:00)5610 (14:46)5520 (09:39)5600 (15:00)153800
2017/09/225460 (09:00)5500 (14:59)5430 (09:02)5490 (15:00)108800
2017/09/215500 (09:00)5500 (09:00)5460 (09:05)5500 (15:00)144200
2017/09/205480 (09:00)5500 (10:19)5440 (09:02)5490 (15:00)136000
2017/09/195400 (09:00)5480 (13:57)5380 (09:03)5480 (15:00)216500
2017/09/155250 (09:00)5340 (14:59)5250 (09:00)5340 (15:00)138100
2017/09/145160 (09:00)5250 (10:28)5160 (09:00)5210 (15:00)103400
2017/09/135110 (09:00)5190 (14:02)5100 (09:06)5190 (15:00)96000
2017/09/125090 (09:00)5110 (09:15)5050 (14:42)5080 (15:00)91900
2017/09/115040 (09:00)5080 (09:20)5020 (11:22)5040 (15:00)49000
2017/09/084955 (09:00)5040 (13:02)4955 (09:00)5000 (15:00)103800
2017/09/075000 (09:00)5010 (09:00)4950 (11:03)4970 (15:00)99100
2017/09/064885 (09:00)4975 (14:10)4850 (09:05)4965 (15:00)101500
2017/09/055070 (09:00)5070 (09:00)4900 (14:55)4915 (15:00)104300
2017/09/045110 (09:00)5130 (09:03)5030 (09:58)5050 (15:00)99100
2017/09/015090 (09:00)5160 (14:20)5040 (10:07)5150 (15:00)140800
2017/08/315100 (09:00)5150 (11:22)5040 (09:04)5080 (15:00)238200
2017/08/305110 (09:00)5150 (12:47)5090 (11:15)5140 (15:00)299700
2017/08/295060 (09:00)5130 (14:30)5020 (09:28)5110 (15:00)76100
2017/08/285140 (09:00)5160 (09:03)5050 (12:30)5080 (15:00)112700
2017/08/255120 (09:00)5170 (12:30)5090 (09:02)5120 (15:00)109700
2017/08/245100 (09:00)5140 (11:04)5100 (09:00)5120 (15:00)91900
2017/08/235150 (09:00)5170 (09:00)5090 (09:26)5140 (15:00)70300
2017/08/225040 (09:00)5120 (12:30)5030 (09:00)5110 (15:00)83200
2017/08/215060 (09:00)5090 (09:02)5040 (09:22)5060 (15:00)54000
2017/08/184995 (09:00)5040 (10:01)4985 (09:19)5020 (15:00)56600
2017/08/175050 (09:00)5090 (10:45)5040 (14:44)5050 (15:00)46100
2017/08/165080 (09:00)5140 (12:32)5030 (09:13)5080 (15:00)83900
2017/08/155000 (09:00)5080 (13:10)4995 (09:02)5040 (15:00)113100
2017/08/145070 (09:00)5080 (09:00)4955 (15:00)4955 (15:00)162700
2017/08/105070 (09:00)5130 (14:21)5060 (09:00)5110 (15:00)168100
2017/08/095200 (09:00)5200 (09:00)5100 (14:30)5100 (15:00)124700
2017/08/085210 (09:00)5240 (09:05)5160 (10:44)5210 (15:00)82900
2017/08/075150 (09:00)5210 (14:08)5150 (09:00)5180 (15:00)74700
2017/08/045070 (09:00)5160 (14:16)5040 (09:11)5140 (15:00)139300
2017/08/035020 (09:00)5030 (09:30)4990 (09:44)5020 (15:00)122800
2017/08/025020 (09:00)5060 (13:53)5000 (09:01)5030 (15:00)225700
2017/08/015150 (09:00)5200 (09:12)5100 (13:58)5100 (15:00)153400
2017/07/315100 (09:00)5220 (10:52)5100 (09:00)5170 (15:00)170100
2017/07/285030 (09:00)5140 (09:16)5030 (09:00)5080 (15:00)194400
2017/07/274970 (09:03)5240 (12:55)4920 (09:25)5090 (15:00)511300
2017/07/264900 (09:00)4925 (09:25)4850 (13:40)4880 (15:00)176400
2017/07/254860 (09:00)4870 (10:31)4835 (13:14)4850 (15:00)98700
2017/07/244860 (09:00)4880 (09:01)4835 (10:17)4870 (15:00)76900
2017/07/214895 (09:00)4900 (09:03)4865 (12:32)4880 (15:00)49800
2017/07/204895 (09:03)4990 (09:09)4895 (09:03)4910 (15:00)182600
2017/07/194745 (09:00)4840 (11:26)4745 (09:00)4800 (15:00)117500
2017/07/184685 (09:00)4745 (14:33)4645 (09:06)4730 (15:00)110800
2017/07/144725 (09:00)4755 (12:30)4700 (09:06)4725 (15:00)64800
2017/07/134735 (09:00)4740 (09:47)4690 (12:55)4705 (15:00)72400
2017/07/124710 (09:00)4720 (09:00)4670 (12:51)4690 (15:00)58000
2017/07/114685 (09:00)4740 (12:54)4650 (09:06)4735 (15:00)63200
2017/07/104700 (09:00)4720 (12:38)4670 (09:31)4680 (15:00)73300
2017/07/074630 (09:00)4685 (10:12)4630 (09:00)4655 (15:00)107000
2017/07/064710 (09:00)4710 (09:00)4640 (09:30)4685 (15:00)125600
2017/07/054705 (09:00)4725 (09:00)4655 (11:03)4710 (15:00)78800
2017/07/044825 (09:00)4825 (09:00)4680 (14:11)4705 (15:00)86000
2017/07/034815 (09:00)4820 (09:00)4750 (13:29)4770 (15:00)99800
2017/06/304825 (09:00)4835 (09:00)4760 (14:22)4785 (15:00)99900
2017/06/294835 (09:00)4875 (13:53)4810 (09:25)4855 (15:00)74000
2017/06/284830 (09:00)4890 (09:14)4820 (12:46)4840 (15:00)87000
2017/06/274900 (09:00)4910 (11:30)4860 (09:50)4885 (15:00)85800
2017/06/264885 (09:00)4915 (09:20)4885 (09:00)4890 (15:00)50500
2017/06/234865 (09:00)4910 (09:05)4865 (09:00)4885 (15:00)122500
2017/06/224885 (09:00)4905 (09:30)4855 (12:30)4865 (15:00)66400
2017/06/214905 (09:00)4935 (10:54)4870 (14:53)4885 (15:00)84700
2017/06/204850 (09:00)4920 (11:21)4840 (09:00)4900 (15:00)105600
2017/06/194780 (09:00)4825 (14:43)4740 (09:19)4805 (15:00)128200
2017/06/164730 (09:00)4770 (12:30)4720 (09:24)4750 (15:00)99300
2017/06/154670 (09:00)4730 (09:55)4665 (09:02)4690 (15:00)110200
2017/06/144690 (09:00)4715 (09:19)4670 (13:44)4670 (15:00)53200
2017/06/134645 (09:00)4705 (12:30)4645 (09:00)4660 (15:00)43100
2017/06/124650 (09:00)4675 (11:15)4620 (09:06)4650 (15:00)74300
2017/06/094725 (09:00)4730 (11:29)4675 (09:55)4680 (15:00)83000
2017/06/084780 (09:00)4780 (09:00)4725 (09:22)4740 (15:00)84000
2017/06/074800 (09:00)4805 (09:08)4760 (14:40)4760 (15:00)103000
2017/06/064820 (09:00)4825 (09:00)4745 (11:23)4750 (15:00)84700
2017/06/054810 (09:00)4845 (09:25)4785 (12:44)4820 (15:00)129600
2017/06/024750 (09:00)4845 (12:39)4750 (09:00)4800 (15:00)202600
2017/06/014680 (09:00)4715 (13:09)4670 (09:08)4710 (15:00)124600
2017/05/314700 (09:00)4730 (09:37)4680 (09:00)4705 (15:00)146000
2017/05/304700 (09:00)4710 (13:58)4645 (10:40)4695 (15:00)67500
2017/05/294710 (09:00)4755 (09:42)4665 (14:55)4690 (15:00)118800
2017/05/264705 (09:00)4710 (09:03)4655 (09:55)4690 (15:00)136300
2017/05/254680 (09:00)4690 (10:29)4630 (09:07)4680 (15:00)75500
2017/05/244735 (09:00)4755 (09:08)4665 (12:59)4675 (15:00)140400
2017/05/234680 (09:00)4720 (12:30)4650 (09:00)4675 (15:00)100400
2017/05/224700 (09:00)4705 (09:19)4645 (12:36)4665 (15:00)98800
2017/05/194785 (09:00)4785 (09:00)4680 (12:52)4690 (15:00)116400
2017/05/184775 (09:00)4795 (09:33)4755 (10:18)4785 (15:00)160300
2017/05/174700 (09:00)4780 (13:57)4695 (09:05)4770 (15:00)191500
2017/05/164620 (09:00)4730 (14:59)4620 (09:00)4715 (15:00)183700
2017/05/154575 (09:00)4630 (10:00)4550 (09:00)4620 (15:00)246800
2017/05/124520 (09:09)4595 (14:59)4340 (10:19)4580 (15:00)770300
2017/05/115110 (09:00)5110 (09:00)4665 (12:45)4755 (15:00)445100
2017/05/105070 (09:00)5120 (11:23)5060 (09:16)5110 (15:00)89600
2017/05/095020 (09:00)5050 (13:59)4995 (09:00)5040 (15:00)136200
2017/05/084955 (09:00)5020 (11:25)4930 (09:00)5000 (15:00)238200
2017/05/024870 (09:00)4965 (12:30)4870 (09:00)4935 (15:00)175400
2017/05/014815 (09:00)4855 (09:04)4800 (13:42)4820 (15:00)88000
2017/04/284730 (09:00)4825 (12:53)4730 (09:00)4815 (15:00)140700
2017/04/274685 (09:00)4760 (14:59)4665 (09:00)4755 (15:00)192400
2017/04/264680 (09:00)4765 (12:30)4660 (09:00)4735 (15:00)137400
2017/04/254605 (09:00)4680 (14:41)4600 (09:00)4675 (15:00)135200
2017/04/244550 (09:00)4605 (13:42)4530 (09:19)4600 (15:00)106800
2017/04/214505 (09:00)4520 (14:42)4485 (10:20)4520 (15:00)105700
2017/04/204505 (09:00)4525 (09:19)4465 (14:56)4480 (15:00)78100
2017/04/194465 (09:00)4550 (09:58)4465 (09:00)4525 (15:00)121000
2017/04/184490 (09:00)4515 (09:08)4465 (10:56)4495 (15:00)74400
2017/04/174395 (09:00)4485 (14:58)4395 (09:00)4475 (15:00)75200
2017/04/144495 (09:00)4495 (09:00)4410 (14:57)4415 (15:00)83300
2017/04/134465 (09:00)4500 (09:01)4430 (10:05)4480 (15:00)103600
2017/04/124510 (09:00)4510 (09:00)4470 (09:09)4495 (15:00)89700
2017/04/114570 (09:00)4570 (09:00)4515 (13:40)4525 (15:00)72500
2017/04/104575 (09:00)4585 (09:06)4540 (10:32)4575 (15:00)101500
2017/04/074545 (09:00)4560 (09:05)4490 (10:59)4530 (15:00)117100
2017/04/064565 (09:00)4590 (09:00)4490 (13:24)4515 (15:00)127800
2017/04/054500 (09:00)4570 (11:21)4480 (09:01)4560 (15:00)211900
2017/04/044495 (09:00)4545 (12:44)4475 (13:40)4505 (15:00)188000
2017/04/034470 (09:00)4515 (14:22)4440 (09:01)4505 (15:00)207900

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9744-2017.csvです。
スポンサーリンク

会社概要 メイテック



スポンサーリンク

9744 メイテックの関連記事


9744 メイテック
9744 メイテック 株価チャート【2017年度】
9744 メイテック 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました