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
2008/12/30 907 925 907 916 29,100
2008/12/29 921 921 907 910 39,800
2008/12/26 911 925 907 920 30,100
2008/12/25 942 950 905 910 37,800
2008/12/24 950 962 926 932 58,000
2008/12/22 968 975 956 969 28,400
2008/12/19 974 980 947 950 45,200
2008/12/18 1,029 1,031 950 959 118,800
2008/12/17 1,100 1,100 1,005 1,018 67,600
2008/12/16 1,078 1,100 1,069 1,091 42,500
2008/12/15 1,037 1,095 1,037 1,077 38,300
2008/12/12 1,089 1,089 1,022 1,037 63,100
2008/12/11 1,067 1,083 1,044 1,083 32,900
2008/12/10 1,035 1,075 1,015 1,068 58,700
2008/12/09 1,006 1,044 1,004 1,038 72,300
2008/12/08 988 1,047 988 1,037 87,900
2008/12/05 990 1,014 975 998 96,000
2008/12/04 997 1,004 966 988 94,500
2008/12/03 991 998 954 977 98,000
2008/12/02 962 1,025 962 981 158,000
2008/12/01 997 1,012 966 971 99,400
2008/11/28 985 989 964 978 55,800
2008/11/27 971 991 965 975 61,000
2008/11/26 970 992 931 945 106,700
2008/11/25 1,030 1,038 954 1,010 98,900
2008/11/21 925 1,000 910 997 97,700
2008/11/20 974 974 938 940 192,300
2008/11/19 988 1,010 942 964 101,700
2008/11/18 1,000 1,015 972 975 100,400
2008/11/17 1,003 1,045 997 1,012 90,700
2008/11/14 1,025 1,038 998 1,003 154,100
2008/11/13 984 1,026 971 995 170,800
2008/11/12 985 1,037 979 984 176,500
2008/11/11 1,010 1,055 992 1,005 104,800
2008/11/10 1,024 1,059 1,020 1,045 100,700
2008/11/07 990 1,079 981 1,017 146,600
2008/11/06 1,100 1,115 1,040 1,050 125,700
2008/11/05 1,226 1,249 1,151 1,187 200,900
2008/11/04 1,221 1,231 1,112 1,186 149,200
2008/10/31 1,122 1,219 1,107 1,200 313,300
2008/10/30 1,011 1,124 1,011 1,107 287,200
2008/10/29 969 1,009 948 1,009 209,500
2008/10/28 825 919 814 909 217,800
2008/10/27 881 905 825 825 99,000
2008/10/24 999 1,017 897 901 145,000
2008/10/23 965 985 926 985 129,900
2008/10/22 1,030 1,030 985 985 141,100
2008/10/21 1,120 1,127 1,021 1,038 192,400
2008/10/20 1,089 1,092 1,011 1,074 141,700
2008/10/17 1,039 1,051 1,004 1,049 96,400
2008/10/16 1,065 1,071 981 985 141,400
2008/10/15 1,186 1,186 1,095 1,124 153,300
2008/10/14 1,210 1,220 1,123 1,146 208,400
2008/10/10 930 1,026 920 1,023 196,100
2008/10/09 1,160 1,185 1,080 1,080 115,700
2008/10/08 1,357 1,390 1,250 1,280 94,000
2008/10/07 1,397 1,448 1,340 1,417 100,100
2008/10/06 1,543 1,558 1,482 1,502 127,900
2008/10/03 1,667 1,667 1,485 1,505 272,600
2008/10/02 1,845 1,845 1,659 1,667 182,500
2008/10/01 1,853 1,886 1,811 1,850 147,700
2008/09/30 1,720 1,930 1,711 1,905 195,000
2008/09/29 1,775 1,840 1,770 1,833 130,400
2008/09/26 1,740 1,793 1,712 1,746 148,600
2008/09/25 1,753 1,780 1,720 1,739 92,000
2008/09/24 1,770 1,805 1,750 1,770 98,000
2008/09/22 1,813 1,845 1,761 1,787 131,300
2008/09/19 1,806 1,807 1,754 1,776 178,700
2008/09/18 1,850 1,867 1,771 1,836 90,000
2008/09/17 2,020 2,020 1,874 1,891 105,500
2008/09/16 1,890 1,926 1,872 1,926 68,500
2008/09/12 2,030 2,055 1,987 2,020 91,900
2008/09/11 2,060 2,090 2,000 2,020 84,800
2008/09/10 2,115 2,130 2,075 2,100 53,300
2008/09/09 2,245 2,245 2,155 2,160 57,900
2008/09/08 2,235 2,295 2,215 2,265 41,600
2008/09/05 2,170 2,235 2,145 2,200 81,800
2008/09/04 2,400 2,400 2,240 2,290 101,100
2008/09/03 2,345 2,395 2,340 2,390 47,000
2008/09/02 2,450 2,450 2,345 2,360 61,200
2008/09/01 2,495 2,495 2,415 2,435 48,200
2008/08/29 2,470 2,505 2,460 2,500 64,100
2008/08/28 2,410 2,460 2,355 2,450 67,700
2008/08/27 2,390 2,405 2,320 2,395 73,700
2008/08/26 2,345 2,425 2,320 2,425 89,200
2008/08/25 2,380 2,415 2,350 2,385 68,000
2008/08/22 2,305 2,420 2,270 2,400 100,400
2008/08/21 2,340 2,355 2,270 2,305 73,700
2008/08/20 2,360 2,385 2,325 2,380 55,900
2008/08/19 2,390 2,390 2,310 2,360 87,700
2008/08/18 2,445 2,480 2,395 2,410 86,700
2008/08/15 2,345 2,490 2,345 2,485 155,200
2008/08/14 2,325 2,380 2,305 2,305 49,600
2008/08/13 2,285 2,320 2,260 2,285 152,200
2008/08/12 2,425 2,445 2,335 2,340 106,200
2008/08/11 2,460 2,530 2,460 2,475 76,600
2008/08/08 2,410 2,500 2,385 2,490 150,300
2008/08/07 2,350 2,405 2,300 2,405 139,400
2008/08/06 2,350 2,395 2,315 2,350 155,900
2008/08/05 2,250 2,310 2,230 2,285 104,700
2008/08/04 2,210 2,275 2,185 2,255 105,200
2008/08/01 2,255 2,260 2,195 2,215 120,400
2008/07/31 2,245 2,310 2,200 2,295 264,300
2008/07/30 2,130 2,235 2,120 2,225 273,100
2008/07/29 2,045 2,080 2,005 2,050 93,800
2008/07/28 2,130 2,130 2,060 2,085 64,500
2008/07/25 2,030 2,115 2,015 2,095 159,700
2008/07/24 2,060 2,075 2,025 2,070 96,000
2008/07/23 2,015 2,050 1,979 2,020 154,300
2008/07/22 1,902 1,974 1,902 1,960 96,900
2008/07/18 1,930 1,979 1,888 1,910 173,600
2008/07/17 1,910 1,917 1,890 1,900 66,800
2008/07/16 1,897 1,935 1,843 1,850 88,600
2008/07/15 1,946 1,970 1,906 1,916 57,200
2008/07/14 2,005 2,045 1,962 1,975 117,400
2008/07/11 2,050 2,085 1,996 2,020 92,900
2008/07/10 1,980 2,065 1,978 2,010 115,300
2008/07/09 2,120 2,165 1,991 1,991 164,100
2008/07/08 2,140 2,165 2,075 2,080 162,500
2008/07/07 2,175 2,245 2,170 2,210 148,300
2008/07/04 2,035 2,120 2,025 2,115 56,600
2008/07/03 2,005 2,065 1,970 2,060 115,500
2008/07/02 2,080 2,100 2,010 2,015 54,700
2008/07/01 2,090 2,140 2,075 2,085 34,100
2008/06/30 2,065 2,125 2,060 2,085 65,600
2008/06/27 2,020 2,095 2,020 2,065 57,400
2008/06/26 2,140 2,170 2,135 2,140 63,200
2008/06/25 2,155 2,155 2,085 2,135 52,800
2008/06/24 2,145 2,170 2,120 2,160 28,800
2008/06/23 2,105 2,205 2,105 2,180 56,100
2008/06/20 2,265 2,265 2,180 2,185 50,500
2008/06/19 2,220 2,270 2,200 2,230 170,600
2008/06/18 2,190 2,210 2,180 2,200 51,800
2008/06/17 2,155 2,220 2,140 2,165 74,600
2008/06/16 2,080 2,125 2,045 2,110 51,900
2008/06/13 2,055 2,055 2,010 2,040 43,600
2008/06/12 2,045 2,055 2,000 2,030 64,800
2008/06/11 2,115 2,145 2,055 2,095 73,600
2008/06/10 2,165 2,195 2,060 2,070 91,700
2008/06/09 2,240 2,240 2,155 2,155 107,900
2008/06/06 2,345 2,365 2,270 2,270 55,400
2008/06/05 2,300 2,325 2,285 2,315 60,000
2008/06/04 2,285 2,360 2,280 2,345 105,000
2008/06/03 2,255 2,325 2,255 2,305 66,100
2008/06/02 2,340 2,370 2,290 2,330 80,100
2008/05/30 2,350 2,350 2,275 2,305 69,600
2008/05/29 2,200 2,280 2,195 2,275 87,900
2008/05/28 2,230 2,245 2,150 2,160 109,000
2008/05/27 2,210 2,235 2,190 2,200 80,800
2008/05/26 2,325 2,325 2,245 2,250 65,400
2008/05/23 2,390 2,390 2,305 2,315 71,900
2008/05/22 2,260 2,400 2,220 2,375 158,000
2008/05/21 2,265 2,275 2,200 2,240 73,200
2008/05/20 2,300 2,300 2,260 2,285 51,100
2008/05/19 2,310 2,310 2,265 2,290 44,400
2008/05/16 2,300 2,340 2,240 2,310 155,700
2008/05/15 2,190 2,350 2,190 2,280 221,400
2008/05/14 2,085 2,180 2,085 2,170 126,800
2008/05/13 2,105 2,135 2,060 2,120 109,400
2008/05/12 2,030 2,060 2,000 2,025 143,700
2008/05/09 2,100 2,100 1,975 1,997 217,200
2008/05/08 2,170 2,170 2,085 2,100 155,300
2008/05/07 2,145 2,230 2,145 2,170 276,700
2008/05/02 2,100 2,130 2,025 2,065 220,400
2008/05/01 2,120 2,215 2,035 2,040 197,300
2008/04/30 2,190 2,310 2,080 2,100 345,000
2008/04/28 2,000 2,230 1,980 2,230 378,000
2008/04/25 1,928 1,928 1,928 1,928 33,600
2008/04/24 1,621 1,652 1,620 1,628 39,500
2008/04/23 1,629 1,638 1,616 1,617 38,000
2008/04/22 1,652 1,652 1,621 1,632 45,400
2008/04/21 1,687 1,695 1,636 1,652 32,500
2008/04/18 1,640 1,640 1,612 1,627 28,000
2008/04/17 1,605 1,624 1,604 1,610 28,400
2008/04/16 1,601 1,625 1,591 1,595 34,200
2008/04/15 1,623 1,623 1,570 1,582 42,400
2008/04/14 1,580 1,633 1,580 1,622 47,000
2008/04/11 1,631 1,670 1,631 1,670 34,100
2008/04/10 1,651 1,657 1,627 1,631 41,700
2008/04/09 1,723 1,734 1,648 1,668 57,800
2008/04/08 1,750 1,760 1,713 1,719 61,600
2008/04/07 1,763 1,763 1,742 1,759 54,500
2008/04/04 1,759 1,773 1,745 1,751 24,400
2008/04/03 1,761 1,761 1,740 1,758 28,500
2008/04/02 1,739 1,766 1,720 1,757 25,500
2008/04/01 1,724 1,739 1,713 1,721 21,700
2008/03/31 1,754 1,754 1,669 1,695 43,300
2008/03/28 1,742 1,762 1,715 1,755 31,400
2008/03/27 1,705 1,743 1,705 1,716 31,200
2008/03/26 1,745 1,745 1,720 1,740 18,500
2008/03/25 1,683 1,742 1,683 1,730 37,400
2008/03/24 1,737 1,747 1,676 1,682 38,700
2008/03/21 1,646 1,753 1,646 1,736 84,600
2008/03/19 1,667 1,667 1,620 1,646 79,900
2008/03/18 1,540 1,600 1,532 1,577 88,200
2008/03/17 1,552 1,565 1,476 1,511 78,200
2008/03/14 1,563 1,592 1,543 1,552 96,600
2008/03/13 1,590 1,611 1,557 1,564 110,500
2008/03/12 1,668 1,699 1,570 1,578 146,000
2008/03/11 1,630 1,661 1,601 1,638 139,100
2008/03/10 1,799 1,807 1,625 1,649 165,500
2008/03/07 1,800 1,829 1,800 1,804 60,400
2008/03/06 1,832 1,877 1,825 1,859 36,000
2008/03/05 1,800 1,826 1,798 1,802 72,800
2008/03/04 1,801 1,825 1,768 1,786 132,500
2008/03/03 1,880 1,880 1,822 1,825 78,200
2008/02/29 1,917 1,980 1,903 1,940 145,500
2008/02/28 1,922 1,933 1,898 1,913 39,200
2008/02/27 1,881 1,935 1,878 1,922 101,600
2008/02/26 1,900 1,900 1,840 1,851 52,000
2008/02/25 1,833 1,887 1,833 1,881 39,800
2008/02/22 1,795 1,837 1,795 1,819 43,900
2008/02/21 1,824 1,870 1,816 1,855 101,000
2008/02/20 1,864 1,869 1,819 1,823 78,000
2008/02/19 1,849 1,860 1,815 1,853 43,900
2008/02/18 1,856 1,857 1,813 1,831 35,100
2008/02/15 1,812 1,863 1,778 1,838 58,800
2008/02/14 1,790 1,846 1,783 1,842 63,900
2008/02/13 1,787 1,800 1,777 1,788 47,800
2008/02/12 1,760 1,773 1,720 1,757 58,900
2008/02/08 1,820 1,858 1,785 1,808 53,400
2008/02/07 1,805 1,840 1,792 1,825 70,800
2008/02/06 1,812 1,830 1,761 1,811 83,200
2008/02/05 1,869 1,884 1,838 1,871 61,800
2008/02/04 1,831 1,891 1,830 1,880 55,900
2008/02/01 1,870 1,870 1,801 1,830 60,800
2008/01/31 1,795 1,873 1,776 1,873 130,200
2008/01/30 1,848 1,848 1,770 1,778 103,100
2008/01/29 1,702 1,849 1,702 1,825 129,900
2008/01/28 1,735 1,759 1,685 1,689 133,100
2008/01/25 1,682 1,765 1,681 1,765 118,700
2008/01/24 1,603 1,628 1,569 1,626 95,100
2008/01/23 1,573 1,615 1,570 1,603 177,800
2008/01/22 1,480 1,620 1,460 1,473 148,300
2008/01/21 1,532 1,567 1,483 1,524 147,600
2008/01/18 1,450 1,528 1,401 1,521 122,500
2008/01/17 1,400 1,461 1,395 1,439 115,600
2008/01/16 1,410 1,427 1,320 1,374 93,600
2008/01/15 1,482 1,557 1,472 1,475 104,500
2008/01/11 1,580 1,582 1,506 1,510 125,300
2008/01/10 1,627 1,627 1,583 1,583 62,700
2008/01/09 1,586 1,628 1,582 1,627 46,400
2008/01/08 1,608 1,622 1,596 1,604 70,000
2008/01/07 1,650 1,683 1,620 1,638 76,500
2008/01/04 1,700 1,700 1,586 1,647 53,400

このページの先頭へ