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
2010/12/30 2,865 2,870 2,810 2,841 81,800
2010/12/29 2,811 2,863 2,808 2,858 51,400
2010/12/28 2,833 2,859 2,824 2,830 42,400
2010/12/27 2,790 2,826 2,787 2,823 47,800
2010/12/24 2,799 2,811 2,771 2,782 61,800
2010/12/22 2,836 2,849 2,787 2,798 69,700
2010/12/21 2,847 2,847 2,811 2,821 79,500
2010/12/20 2,866 2,866 2,807 2,822 61,200
2010/12/17 2,884 2,884 2,839 2,851 96,700
2010/12/16 2,891 2,904 2,861 2,865 125,700
2010/12/15 2,956 2,962 2,876 2,908 113,200
2010/12/14 2,950 2,979 2,930 2,942 112,600
2010/12/13 2,862 2,940 2,855 2,936 131,900
2010/12/10 2,935 2,935 2,865 2,880 114,600
2010/12/09 2,896 2,943 2,894 2,907 126,700
2010/12/08 2,860 2,907 2,860 2,905 105,000
2010/12/07 2,852 2,863 2,789 2,850 108,600
2010/12/06 2,804 2,854 2,800 2,852 83,100
2010/12/03 2,805 2,833 2,780 2,817 115,400
2010/12/02 2,799 2,814 2,767 2,775 115,900
2010/12/01 2,793 2,796 2,752 2,792 86,400
2010/11/30 2,763 2,796 2,750 2,781 191,000
2010/11/29 2,744 2,773 2,687 2,726 118,100
2010/11/26 2,727 2,796 2,713 2,745 169,100
2010/11/25 2,695 2,738 2,679 2,729 100,000
2010/11/24 2,612 2,712 2,609 2,686 116,500
2010/11/22 2,652 2,690 2,640 2,668 127,800
2010/11/19 2,721 2,728 2,644 2,655 114,400
2010/11/18 2,650 2,697 2,648 2,684 75,600
2010/11/17 2,610 2,679 2,610 2,677 78,400
2010/11/16 2,640 2,695 2,636 2,659 129,900
2010/11/15 2,673 2,693 2,637 2,670 116,900
2010/11/12 2,719 2,736 2,681 2,692 66,700
2010/11/11 2,760 2,766 2,717 2,746 69,600
2010/11/10 2,741 2,781 2,696 2,746 114,200
2010/11/09 2,709 2,729 2,672 2,696 106,700
2010/11/08 2,656 2,720 2,655 2,698 115,400
2010/11/05 2,580 2,650 2,580 2,606 192,700
2010/11/04 2,589 2,617 2,534 2,538 166,500
2010/11/02 2,624 2,628 2,550 2,569 144,500
2010/11/01 2,585 2,657 2,584 2,617 112,000
2010/10/29 2,669 2,696 2,613 2,614 130,100
2010/10/28 2,725 2,733 2,657 2,667 209,400
2010/10/27 2,790 2,790 2,727 2,756 135,400
2010/10/26 2,794 2,802 2,729 2,763 323,300
2010/10/25 2,790 2,821 2,630 2,638 118,800
2010/10/22 2,746 2,814 2,746 2,792 45,600
2010/10/21 2,803 2,803 2,733 2,768 65,600
2010/10/20 2,760 2,787 2,739 2,778 61,700
2010/10/19 2,825 2,870 2,775 2,802 98,400
2010/10/18 2,830 2,865 2,779 2,814 93,900
2010/10/15 2,784 2,830 2,761 2,780 93,800
2010/10/14 2,704 2,830 2,704 2,811 216,600
2010/10/13 2,872 2,910 2,675 2,687 333,200
2010/10/12 2,950 2,995 2,861 2,888 107,900
2010/10/08 2,933 2,970 2,929 2,946 64,800
2010/10/07 3,000 3,035 2,968 2,973 95,400
2010/10/06 2,915 3,000 2,915 2,999 135,400
2010/10/05 2,900 2,930 2,875 2,901 102,100
2010/10/04 2,942 2,948 2,886 2,926 108,300
2010/10/01 2,874 2,934 2,852 2,920 172,900
2010/09/30 2,868 2,868 2,806 2,812 62,600
2010/09/29 2,801 2,842 2,798 2,832 104,200
2010/09/28 2,747 2,788 2,733 2,761 85,000
2010/09/27 2,760 2,828 2,760 2,804 105,500
2010/09/24 2,744 2,797 2,741 2,759 103,600
2010/09/22 2,840 2,843 2,792 2,794 94,200
2010/09/21 2,940 2,940 2,875 2,875 91,500
2010/09/17 2,899 2,906 2,865 2,896 57,300
2010/09/16 2,826 2,916 2,826 2,870 124,300
2010/09/15 2,878 2,974 2,815 2,823 269,800
2010/09/14 2,940 3,010 2,920 2,966 147,100
2010/09/13 2,890 2,978 2,868 2,961 184,800
2010/09/10 2,850 2,898 2,850 2,888 162,100
2010/09/09 2,820 2,849 2,763 2,846 109,900
2010/09/08 2,720 2,811 2,720 2,796 152,700
2010/09/07 2,772 2,843 2,771 2,811 118,400
2010/09/06 2,770 2,820 2,726 2,812 158,800
2010/09/03 2,610 2,730 2,602 2,729 218,200
2010/09/02 2,559 2,619 2,529 2,571 112,700
2010/09/01 2,503 2,522 2,424 2,484 192,500
2010/08/31 2,615 2,640 2,518 2,532 118,900
2010/08/30 2,642 2,670 2,614 2,665 119,500
2010/08/27 2,465 2,577 2,415 2,562 89,700
2010/08/26 2,469 2,480 2,430 2,464 57,000
2010/08/25 2,351 2,487 2,351 2,453 121,200
2010/08/24 2,485 2,505 2,430 2,439 77,700
2010/08/23 2,554 2,559 2,515 2,530 76,400
2010/08/20 2,639 2,663 2,557 2,582 120,300
2010/08/19 2,611 2,692 2,606 2,652 95,600
2010/08/18 2,624 2,636 2,590 2,614 81,700
2010/08/17 2,594 2,615 2,574 2,596 47,000
2010/08/16 2,639 2,648 2,580 2,595 79,800
2010/08/13 2,622 2,703 2,592 2,689 92,800
2010/08/12 2,571 2,651 2,555 2,623 94,600
2010/08/11 2,705 2,724 2,642 2,651 112,200
2010/08/10 2,770 2,828 2,732 2,755 150,700
2010/08/09 2,730 2,788 2,720 2,732 74,100
2010/08/06 2,740 2,817 2,724 2,793 129,500
2010/08/05 2,797 2,810 2,728 2,762 113,400
2010/08/04 2,828 2,828 2,732 2,746 115,400
2010/08/03 2,901 2,908 2,795 2,827 112,100
2010/08/02 2,900 2,994 2,815 2,847 170,800
2010/07/30 2,959 2,969 2,883 2,941 125,000
2010/07/29 3,000 3,020 2,950 2,963 186,800
2010/07/28 3,020 3,045 2,972 3,010 246,000
2010/07/27 3,010 3,085 2,956 2,975 356,500
2010/07/26 2,801 2,899 2,801 2,896 174,800
2010/07/23 2,755 2,795 2,737 2,762 127,600
2010/07/22 2,710 2,796 2,702 2,720 189,300
2010/07/21 2,808 2,818 2,636 2,695 209,600
2010/07/20 2,856 2,913 2,802 2,815 210,400
2010/07/16 2,990 2,993 2,875 2,906 160,900
2010/07/15 3,105 3,115 2,990 3,040 92,000
2010/07/14 3,015 3,125 3,015 3,100 110,900
2010/07/13 2,992 3,035 2,939 2,961 90,300
2010/07/12 3,030 3,100 3,000 3,020 61,700
2010/07/09 3,100 3,140 3,075 3,080 74,800
2010/07/08 3,150 3,185 3,005 3,100 150,400
2010/07/07 3,160 3,240 3,065 3,080 181,800
2010/07/06 3,100 3,200 3,070 3,175 142,500
2010/07/05 2,990 3,145 2,990 3,130 167,300
2010/07/02 2,877 2,980 2,868 2,979 135,200
2010/07/01 2,850 2,905 2,838 2,882 113,700
2010/06/30 2,889 2,889 2,797 2,820 175,700
2010/06/29 2,985 3,055 2,916 2,919 192,500
2010/06/28 3,050 3,055 2,992 3,005 126,100
2010/06/25 3,100 3,100 3,040 3,080 99,500
2010/06/24 3,050 3,160 3,025 3,110 144,000
2010/06/23 3,155 3,170 3,040 3,055 238,400
2010/06/22 3,050 3,215 3,035 3,200 338,800
2010/06/21 2,930 3,045 2,920 3,035 228,200
2010/06/18 2,781 2,893 2,721 2,883 189,500
2010/06/17 2,855 2,855 2,760 2,766 96,600
2010/06/16 2,840 2,865 2,805 2,855 90,100
2010/06/15 2,779 2,848 2,761 2,822 135,300
2010/06/14 2,690 2,791 2,670 2,780 158,600
2010/06/11 2,711 2,715 2,633 2,658 104,900
2010/06/10 2,628 2,672 2,581 2,661 95,500
2010/06/09 2,648 2,655 2,550 2,590 113,000
2010/06/08 2,500 2,685 2,500 2,678 281,200
2010/06/07 2,500 2,509 2,458 2,462 63,700
2010/06/04 2,537 2,548 2,522 2,548 61,400
2010/06/03 2,465 2,550 2,458 2,537 82,700
2010/06/02 2,410 2,497 2,397 2,415 82,400
2010/06/01 2,479 2,479 2,424 2,456 46,000
2010/05/31 2,450 2,484 2,439 2,473 110,900
2010/05/28 2,461 2,512 2,416 2,455 107,900
2010/05/27 2,345 2,447 2,327 2,440 77,900
2010/05/26 2,410 2,433 2,293 2,373 134,500
2010/05/25 2,495 2,495 2,400 2,407 70,000
2010/05/24 2,481 2,560 2,476 2,495 81,300
2010/05/21 2,595 2,632 2,501 2,513 183,800
2010/05/20 2,590 2,649 2,553 2,590 137,600
2010/05/19 2,500 2,600 2,456 2,592 123,900
2010/05/18 2,597 2,629 2,542 2,562 78,300
2010/05/17 2,691 2,691 2,500 2,564 181,500
2010/05/14 2,709 2,731 2,670 2,711 68,200
2010/05/13 2,741 2,741 2,640 2,714 136,500
2010/05/12 2,694 2,746 2,660 2,691 190,100
2010/05/11 2,772 2,790 2,611 2,666 226,300
2010/05/10 2,658 2,731 2,643 2,722 160,100
2010/05/07 2,662 2,688 2,606 2,657 217,200
2010/05/06 2,627 2,786 2,590 2,731 451,800
2010/04/30 2,631 2,657 2,584 2,628 167,900
2010/04/28 2,556 2,658 2,556 2,622 179,200
2010/04/27 2,525 2,630 2,525 2,602 326,500
2010/04/26 2,415 2,573 2,400 2,545 564,700
2010/04/23 2,305 2,365 2,295 2,365 282,500
2010/04/22 2,262 2,268 2,233 2,267 112,800
2010/04/21 2,220 2,260 2,202 2,258 115,200
2010/04/20 2,205 2,222 2,190 2,211 131,500
2010/04/19 2,209 2,209 2,150 2,205 182,500
2010/04/16 2,200 2,259 2,200 2,224 146,800
2010/04/15 2,167 2,221 2,167 2,211 125,300
2010/04/14 2,150 2,155 2,117 2,149 98,900
2010/04/13 2,189 2,189 2,135 2,151 91,400
2010/04/12 2,204 2,209 2,178 2,190 110,600
2010/04/09 2,120 2,208 2,115 2,204 161,300
2010/04/08 2,152 2,152 2,115 2,125 88,200
2010/04/07 2,189 2,200 2,153 2,157 136,300
2010/04/06 2,220 2,223 2,150 2,202 132,400
2010/04/05 2,172 2,219 2,170 2,203 176,100
2010/04/02 2,180 2,194 2,132 2,166 253,100
2010/04/01 2,099 2,183 2,089 2,174 210,200
2010/03/31 2,100 2,101 2,048 2,072 121,000
2010/03/30 2,000 2,073 1,993 2,070 148,200
2010/03/29 1,990 2,009 1,981 1,985 116,800
2010/03/26 2,015 2,017 1,982 2,010 162,700
2010/03/25 2,033 2,049 2,016 2,020 129,400
2010/03/24 2,030 2,051 2,025 2,050 90,500
2010/03/23 2,040 2,049 2,008 2,013 107,100
2010/03/19 2,052 2,067 2,037 2,055 94,600
2010/03/18 2,020 2,063 2,009 2,040 147,400
2010/03/17 2,071 2,080 2,021 2,025 137,000
2010/03/16 2,100 2,100 2,055 2,055 119,500
2010/03/15 2,092 2,130 2,088 2,113 136,700
2010/03/12 2,101 2,110 2,053 2,076 147,900
2010/03/11 2,130 2,167 2,107 2,129 64,200
2010/03/10 2,125 2,149 2,119 2,131 62,500
2010/03/09 2,101 2,156 2,098 2,117 103,000
2010/03/08 2,105 2,115 2,081 2,100 97,000
2010/03/05 2,091 2,118 2,090 2,096 110,100
2010/03/04 2,160 2,161 2,075 2,085 199,200
2010/03/03 2,243 2,243 2,170 2,181 134,400
2010/03/02 2,250 2,261 2,155 2,238 216,600
2010/03/01 2,283 2,307 2,258 2,261 98,100
2010/02/26 2,311 2,342 2,289 2,300 116,200
2010/02/25 2,320 2,374 2,309 2,319 135,300
2010/02/24 2,339 2,339 2,305 2,310 65,600
2010/02/23 2,385 2,389 2,334 2,350 71,800
2010/02/22 2,330 2,399 2,327 2,381 141,300
2010/02/19 2,344 2,344 2,303 2,308 71,200
2010/02/18 2,306 2,333 2,281 2,326 129,300
2010/02/17 2,280 2,314 2,276 2,311 87,600
2010/02/16 2,288 2,294 2,270 2,277 46,300
2010/02/15 2,301 2,333 2,291 2,291 92,000
2010/02/12 2,280 2,319 2,273 2,309 108,400
2010/02/10 2,248 2,296 2,230 2,280 111,600
2010/02/09 2,205 2,227 2,205 2,219 64,200
2010/02/08 2,230 2,250 2,221 2,228 71,400
2010/02/05 2,207 2,298 2,206 2,250 126,500
2010/02/04 2,315 2,332 2,250 2,260 190,500
2010/02/03 2,242 2,347 2,236 2,312 174,400
2010/02/02 2,255 2,270 2,232 2,247 135,100
2010/02/01 2,235 2,289 2,233 2,273 149,000
2010/01/29 2,231 2,335 2,221 2,277 259,600
2010/01/28 2,220 2,257 2,210 2,254 228,100
2010/01/27 2,135 2,251 2,130 2,230 486,400
2010/01/26 2,209 2,245 2,150 2,185 677,100
2010/01/25 1,850 1,874 1,827 1,854 71,500
2010/01/22 1,865 1,897 1,855 1,867 74,600
2010/01/21 1,829 1,910 1,801 1,897 116,500
2010/01/20 1,805 1,856 1,783 1,846 140,600
2010/01/19 1,758 1,835 1,758 1,798 113,500
2010/01/18 1,665 1,758 1,657 1,750 119,600
2010/01/15 1,680 1,685 1,662 1,670 67,100
2010/01/14 1,668 1,680 1,665 1,677 37,100
2010/01/13 1,671 1,680 1,663 1,668 50,600
2010/01/12 1,670 1,690 1,660 1,673 32,000
2010/01/08 1,670 1,696 1,666 1,675 44,400
2010/01/07 1,689 1,693 1,661 1,677 30,300
2010/01/06 1,664 1,697 1,660 1,689 50,700
2010/01/05 1,678 1,698 1,664 1,674 46,800
2010/01/04 1,674 1,686 1,662 1,678 31,600

このページの先頭へ