日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メルコホールディングス(6676)の株価時系列情報

メルコホールディングス(6676)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2003/12/30 3,050 3,130 3,030 3,130 27,200
2003/12/29 2,965 3,060 2,955 3,060 31,200
2003/12/26 2,980 3,010 2,945 3,000 40,000
2003/12/25 3,000 3,010 2,960 3,010 36,400
2003/12/24 2,950 3,040 2,950 3,000 46,500
2003/12/22 2,900 2,980 2,850 2,980 76,400
2003/12/19 2,880 2,895 2,860 2,895 32,800
2003/12/18 2,825 2,875 2,800 2,870 34,700
2003/12/17 2,860 2,860 2,770 2,785 12,100
2003/12/16 2,835 2,840 2,755 2,840 13,900
2003/12/15 2,830 2,880 2,805 2,835 19,800
2003/12/12 2,780 2,790 2,730 2,790 42,500
2003/12/11 2,725 2,750 2,700 2,750 32,200
2003/12/10 2,765 2,765 2,715 2,730 13,600
2003/12/09 2,750 2,775 2,705 2,775 20,900
2003/12/08 2,765 2,770 2,710 2,750 23,900
2003/12/05 2,800 2,815 2,710 2,800 52,900
2003/12/04 2,825 2,880 2,810 2,810 16,200
2003/12/03 2,815 2,850 2,815 2,825 7,600
2003/12/02 2,895 2,920 2,810 2,855 36,000
2003/12/01 2,855 2,990 2,855 2,935 30,200
2003/11/28 2,950 2,985 2,905 2,970 40,800
2003/11/27 2,805 2,920 2,785 2,910 29,200
2003/11/26 2,775 2,815 2,775 2,815 13,200
2003/11/25 2,810 2,810 2,740 2,765 12,300
2003/11/21 2,700 2,770 2,680 2,690 28,700
2003/11/20 2,675 2,735 2,670 2,720 28,100
2003/11/19 2,590 2,635 2,500 2,635 28,700
2003/11/18 2,650 2,670 2,605 2,615 92,400
2003/11/17 2,825 2,825 2,665 2,675 41,100
2003/11/14 2,890 2,890 2,800 2,855 33,200
2003/11/13 2,800 2,895 2,800 2,850 21,200
2003/11/12 2,790 2,795 2,725 2,790 19,500
2003/11/11 2,830 2,830 2,700 2,790 63,700
2003/11/10 2,960 2,975 2,845 2,845 46,500
2003/11/07 2,980 2,980 2,880 2,900 22,000
2003/11/06 2,985 3,040 2,940 2,940 32,600
2003/11/05 2,990 3,070 2,960 3,020 49,400
2003/11/04 3,090 3,120 2,930 2,990 45,200
2003/10/31 2,870 3,070 2,860 3,040 71,400
2003/10/30 2,870 2,915 2,860 2,880 52,200
2003/10/29 2,915 2,940 2,840 2,910 103,400
2003/10/28 2,950 2,970 2,900 2,935 37,900
2003/10/27 3,000 3,070 2,915 2,930 38,300
2003/10/24 2,980 3,090 2,920 3,000 83,000
2003/10/23 3,000 3,300 2,820 3,300 86,200
2003/10/22 3,120 3,180 3,030 3,060 43,400
2003/10/21 3,220 3,220 3,100 3,220 33,500
2003/10/20 3,300 3,300 3,240 3,280 23,400
2003/10/17 3,160 3,370 3,150 3,300 88,000
2003/10/16 3,120 3,150 3,070 3,110 31,100
2003/10/15 3,020 3,190 3,000 3,170 91,500
2003/10/14 3,080 3,080 3,000 3,010 28,500
2003/10/10 3,050 3,080 3,000 3,010 69,300
2003/10/09 3,100 3,140 3,030 3,100 93,800
2003/10/08 3,040 3,060 2,960 2,960 47,000
2003/10/07 2,970 3,070 2,950 3,030 42,300
2003/10/06 3,100 3,110 2,970 2,975 99,400
2003/10/03 3,200 3,200 3,080 3,080 69,000
2003/10/02 3,160 3,330 3,140 3,270 142,300
2003/10/01 3,010 3,390 3,000 3,110 150,500

このページの先頭へ