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
2014/12/30 1,801 1,811 1,790 1,792 31,000
2014/12/29 1,819 1,831 1,787 1,813 67,000
2014/12/26 1,722 1,798 1,722 1,797 63,200
2014/12/25 1,744 1,768 1,713 1,735 78,400
2014/12/24 1,690 1,738 1,680 1,733 78,600
2014/12/22 1,679 1,694 1,672 1,680 29,900
2014/12/19 1,700 1,700 1,662 1,672 77,900
2014/12/18 1,660 1,677 1,652 1,670 61,100
2014/12/17 1,614 1,630 1,604 1,625 58,600
2014/12/16 1,617 1,630 1,610 1,628 58,400
2014/12/15 1,630 1,647 1,628 1,630 52,600
2014/12/12 1,660 1,674 1,641 1,644 85,200
2014/12/11 1,636 1,671 1,636 1,666 53,500
2014/12/10 1,666 1,708 1,666 1,672 162,000
2014/12/09 1,775 1,778 1,732 1,736 82,300
2014/12/08 1,740 1,784 1,736 1,784 90,700
2014/12/05 1,752 1,768 1,738 1,740 70,300
2014/12/04 1,792 1,795 1,750 1,753 152,600
2014/12/03 1,820 1,833 1,794 1,802 137,300
2014/12/02 1,832 1,840 1,812 1,825 169,500
2014/12/01 1,810 1,876 1,805 1,841 197,000
2014/11/28 1,712 1,798 1,712 1,797 203,300
2014/11/27 1,676 1,721 1,675 1,712 192,900
2014/11/26 1,678 1,685 1,653 1,680 93,400
2014/11/25 1,645 1,672 1,633 1,667 106,900
2014/11/21 1,640 1,645 1,620 1,638 158,600
2014/11/20 1,613 1,648 1,602 1,634 92,100
2014/11/19 1,607 1,612 1,590 1,594 82,900
2014/11/18 1,577 1,604 1,571 1,587 111,800
2014/11/17 1,602 1,604 1,571 1,581 97,100
2014/11/14 1,630 1,644 1,595 1,610 127,600
2014/11/13 1,620 1,649 1,602 1,618 69,700
2014/11/12 1,657 1,672 1,616 1,625 169,900
2014/11/11 1,610 1,657 1,595 1,646 266,500
2014/11/10 1,590 1,598 1,570 1,593 98,700
2014/11/07 1,558 1,591 1,556 1,582 96,600
2014/11/06 1,583 1,591 1,556 1,558 103,600
2014/11/05 1,557 1,580 1,555 1,563 135,700
2014/11/04 1,630 1,635 1,549 1,556 210,300
2014/10/31 1,578 1,609 1,557 1,595 183,100
2014/10/30 1,535 1,580 1,530 1,566 349,500
2014/10/29 1,532 1,555 1,521 1,543 147,100
2014/10/28 1,542 1,562 1,515 1,530 124,700
2014/10/27 1,566 1,569 1,510 1,542 231,400
2014/10/24 1,583 1,599 1,568 1,578 187,200
2014/10/23 1,568 1,590 1,544 1,568 185,500
2014/10/22 1,611 1,620 1,546 1,564 414,800
2014/10/21 1,578 1,621 1,471 1,607 1,155,700
2014/10/20 1,833 1,836 1,774 1,818 228,100
2014/10/17 1,822 1,833 1,718 1,723 241,900
2014/10/16 1,850 1,856 1,820 1,831 77,200
2014/10/15 1,866 1,892 1,854 1,878 46,300
2014/10/14 1,840 1,891 1,840 1,866 113,300
2014/10/10 1,840 1,891 1,816 1,880 201,800
2014/10/09 1,971 1,979 1,863 1,864 123,200
2014/10/08 1,960 1,985 1,939 1,975 109,400
2014/10/07 1,986 2,000 1,965 1,973 91,400
2014/10/06 2,072 2,072 1,980 1,994 134,700
2014/10/03 2,030 2,077 2,030 2,072 26,400
2014/10/02 2,065 2,084 2,026 2,032 109,800
2014/10/01 2,100 2,114 2,068 2,085 44,200
2014/09/30 2,034 2,099 2,034 2,096 142,400
2014/09/29 2,074 2,098 2,019 2,026 111,700
2014/09/26 2,080 2,107 2,069 2,074 46,700
2014/09/25 2,120 2,148 2,082 2,100 110,100
2014/09/24 2,049 2,127 2,044 2,123 111,800
2014/09/22 2,072 2,074 2,046 2,069 36,600
2014/09/19 2,071 2,088 2,043 2,067 114,300
2014/09/18 2,140 2,140 2,065 2,066 112,300
2014/09/17 2,080 2,135 2,039 2,121 113,100
2014/09/16 2,102 2,119 2,074 2,081 109,200
2014/09/12 2,111 2,137 2,090 2,102 137,000
2014/09/11 2,093 2,144 2,081 2,134 145,300
2014/09/10 2,022 2,136 1,988 2,106 269,600
2014/09/09 2,114 2,136 1,967 1,999 385,100
2014/09/08 2,247 2,253 2,101 2,114 220,500
2014/09/05 2,247 2,277 2,233 2,235 58,500
2014/09/04 2,265 2,275 2,248 2,255 39,600
2014/09/03 2,259 2,284 2,251 2,260 36,000
2014/09/02 2,264 2,282 2,251 2,266 31,400
2014/09/01 2,250 2,284 2,238 2,258 49,400
2014/08/29 2,268 2,293 2,253 2,262 48,800
2014/08/28 2,240 2,267 2,230 2,256 49,700
2014/08/27 2,300 2,300 2,239 2,249 44,200
2014/08/26 2,277 2,319 2,264 2,293 83,800
2014/08/25 2,280 2,280 2,245 2,264 42,100
2014/08/22 2,310 2,310 2,262 2,277 57,400
2014/08/21 2,300 2,317 2,264 2,293 65,100
2014/08/20 2,300 2,328 2,282 2,287 77,500
2014/08/19 2,276 2,287 2,256 2,276 58,300
2014/08/18 2,260 2,275 2,247 2,255 31,100
2014/08/15 2,264 2,264 2,241 2,246 16,200
2014/08/14 2,264 2,284 2,247 2,256 30,600
2014/08/13 2,253 2,267 2,239 2,247 33,100
2014/08/12 2,286 2,294 2,253 2,253 57,700
2014/08/11 2,250 2,325 2,205 2,298 152,800
2014/08/08 2,252 2,261 2,153 2,198 80,900
2014/08/07 2,128 2,275 2,128 2,275 208,100
2014/08/06 2,135 2,159 2,108 2,128 67,600
2014/08/05 2,158 2,177 2,152 2,163 71,700
2014/08/04 2,179 2,194 2,157 2,158 63,800
2014/08/01 2,200 2,220 2,180 2,183 66,700
2014/07/31 2,274 2,278 2,225 2,235 63,800
2014/07/30 2,281 2,286 2,234 2,239 84,600
2014/07/29 2,250 2,292 2,242 2,262 77,700
2014/07/28 2,239 2,249 2,224 2,240 42,100
2014/07/25 2,227 2,251 2,186 2,213 92,500
2014/07/24 2,254 2,296 2,219 2,221 101,600
2014/07/23 2,401 2,404 2,242 2,254 263,500
2014/07/22 2,135 2,243 2,135 2,236 135,700
2014/07/18 2,102 2,131 2,085 2,102 41,400
2014/07/17 2,124 2,141 2,103 2,137 52,200
2014/07/16 2,148 2,149 2,119 2,124 34,800
2014/07/15 2,131 2,150 2,126 2,136 24,900
2014/07/14 2,126 2,138 2,108 2,131 23,500
2014/07/11 2,150 2,159 2,108 2,127 64,600
2014/07/10 2,138 2,169 2,122 2,149 103,400
2014/07/09 2,102 2,134 2,102 2,108 69,200
2014/07/08 2,058 2,150 2,058 2,142 154,500
2014/07/07 2,031 2,032 2,006 2,008 56,200
2014/07/04 2,051 2,076 2,044 2,046 57,400
2014/07/03 2,040 2,150 2,035 2,045 110,600
2014/07/02 2,021 2,088 2,021 2,051 91,000
2014/07/01 2,031 2,068 2,031 2,038 60,300
2014/06/30 2,026 2,062 1,992 2,057 71,500
2014/06/27 2,011 2,026 1,980 1,998 57,700
2014/06/26 2,069 2,085 2,013 2,023 112,000
2014/06/25 1,968 2,055 1,955 2,051 166,600
2014/06/24 1,920 1,976 1,920 1,952 138,400
2014/06/23 1,920 1,939 1,904 1,905 65,400
2014/06/20 1,973 1,988 1,910 1,914 119,600
2014/06/19 1,932 1,948 1,919 1,947 62,600
2014/06/18 1,920 1,956 1,920 1,938 85,000
2014/06/17 1,932 1,959 1,900 1,908 96,400
2014/06/16 1,938 1,950 1,920 1,932 68,900
2014/06/13 1,883 1,960 1,881 1,942 78,800
2014/06/12 1,912 1,936 1,903 1,917 45,100
2014/06/11 1,907 1,965 1,907 1,931 94,600
2014/06/10 1,900 1,937 1,887 1,926 77,900
2014/06/09 1,908 1,923 1,889 1,893 48,400
2014/06/06 1,904 1,931 1,900 1,905 63,300
2014/06/05 1,954 1,955 1,907 1,922 104,700
2014/06/04 1,889 1,945 1,889 1,935 172,200
2014/06/03 1,815 1,897 1,811 1,889 201,300
2014/06/02 1,775 1,817 1,775 1,810 127,200
2014/05/30 1,756 1,785 1,756 1,775 58,300
2014/05/29 1,752 1,770 1,710 1,762 105,500
2014/05/28 1,780 1,800 1,767 1,775 92,700
2014/05/27 1,760 1,780 1,760 1,761 60,500
2014/05/26 1,720 1,776 1,720 1,767 115,900
2014/05/23 1,688 1,712 1,661 1,709 108,800
2014/05/22 1,692 1,694 1,671 1,688 100,300
2014/05/21 1,625 1,695 1,616 1,671 178,800
2014/05/20 1,635 1,645 1,590 1,625 120,900
2014/05/19 1,620 1,651 1,608 1,637 171,000
2014/05/16 1,600 1,655 1,560 1,635 618,100
2014/05/15 1,468 1,487 1,435 1,470 56,100
2014/05/14 1,459 1,487 1,446 1,468 39,600
2014/05/13 1,475 1,475 1,443 1,449 26,400
2014/05/12 1,481 1,485 1,447 1,449 52,300
2014/05/09 1,497 1,523 1,493 1,502 35,200
2014/05/08 1,475 1,517 1,471 1,515 39,300
2014/05/07 1,523 1,525 1,470 1,476 73,700
2014/05/02 1,559 1,559 1,530 1,533 28,800
2014/05/01 1,565 1,588 1,529 1,559 50,900
2014/04/30 1,550 1,558 1,500 1,553 109,600
2014/04/28 1,537 1,564 1,537 1,558 45,200
2014/04/25 1,561 1,575 1,550 1,559 60,200
2014/04/24 1,579 1,594 1,554 1,574 74,000
2014/04/23 1,561 1,564 1,549 1,559 33,200
2014/04/22 1,585 1,598 1,532 1,544 49,500
2014/04/21 1,582 1,587 1,542 1,571 129,800
2014/04/18 1,570 1,581 1,550 1,571 22,800
2014/04/17 1,583 1,618 1,559 1,566 68,000
2014/04/16 1,545 1,574 1,530 1,572 80,200
2014/04/15 1,493 1,545 1,490 1,536 81,000
2014/04/14 1,470 1,504 1,470 1,484 32,800
2014/04/11 1,481 1,501 1,463 1,487 53,600
2014/04/10 1,502 1,546 1,489 1,495 77,400
2014/04/09 1,499 1,499 1,467 1,468 45,800
2014/04/08 1,506 1,514 1,485 1,499 52,600
2014/04/07 1,530 1,540 1,510 1,518 42,700
2014/04/04 1,538 1,556 1,517 1,532 70,800
2014/04/03 1,513 1,556 1,504 1,552 136,000
2014/04/02 1,508 1,523 1,485 1,501 164,800
2014/04/01 1,536 1,563 1,533 1,548 58,100
2014/03/31 1,526 1,526 1,492 1,516 59,300
2014/03/28 1,519 1,546 1,489 1,531 110,500
2014/03/27 1,515 1,516 1,467 1,512 83,900
2014/03/26 1,526 1,540 1,513 1,526 110,300
2014/03/25 1,545 1,555 1,480 1,510 164,800
2014/03/24 1,547 1,598 1,537 1,549 151,800
2014/03/20 1,586 1,594 1,544 1,547 130,100
2014/03/19 1,560 1,583 1,545 1,562 108,000
2014/03/18 1,553 1,562 1,540 1,550 47,500
2014/03/17 1,518 1,554 1,512 1,524 67,300
2014/03/14 1,542 1,548 1,518 1,528 75,900
2014/03/13 1,548 1,562 1,533 1,542 57,000
2014/03/12 1,561 1,564 1,535 1,548 41,900
2014/03/11 1,559 1,593 1,559 1,590 64,600
2014/03/10 1,593 1,600 1,563 1,572 55,800
2014/03/07 1,594 1,605 1,569 1,593 64,800
2014/03/06 1,598 1,610 1,571 1,589 38,300
2014/03/05 1,566 1,589 1,565 1,582 39,900
2014/03/04 1,547 1,569 1,538 1,561 55,700
2014/03/03 1,519 1,555 1,515 1,548 58,100
2014/02/28 1,547 1,561 1,526 1,550 72,800
2014/02/27 1,565 1,580 1,529 1,534 85,000
2014/02/26 1,600 1,600 1,513 1,566 108,400
2014/02/25 1,630 1,642 1,605 1,616 38,600
2014/02/24 1,584 1,628 1,563 1,618 115,600
2014/02/21 1,610 1,617 1,599 1,606 19,700
2014/02/20 1,620 1,623 1,575 1,584 57,700
2014/02/19 1,643 1,648 1,616 1,621 40,100
2014/02/18 1,613 1,645 1,601 1,643 39,700
2014/02/17 1,635 1,640 1,598 1,612 48,400
2014/02/14 1,651 1,668 1,588 1,630 56,800
2014/02/13 1,651 1,690 1,646 1,650 45,200
2014/02/12 1,649 1,672 1,620 1,650 93,400
2014/02/10 1,660 1,685 1,645 1,652 57,000
2014/02/07 1,645 1,649 1,609 1,646 77,600
2014/02/06 1,597 1,640 1,592 1,620 104,400
2014/02/05 1,587 1,633 1,573 1,597 92,700
2014/02/04 1,593 1,626 1,551 1,570 142,500
2014/02/03 1,656 1,692 1,624 1,633 109,000
2014/01/31 1,725 1,745 1,651 1,690 130,000
2014/01/30 1,670 1,703 1,668 1,691 67,500
2014/01/29 1,702 1,730 1,683 1,694 133,500
2014/01/28 1,719 1,749 1,684 1,698 150,500
2014/01/27 1,688 1,711 1,649 1,655 185,900
2014/01/24 1,732 1,785 1,717 1,731 283,900
2014/01/23 1,801 1,804 1,747 1,762 235,200
2014/01/22 1,785 1,834 1,774 1,806 311,900
2014/01/21 1,895 1,895 1,752 1,792 746,600
2014/01/20 1,614 1,618 1,550 1,581 76,500
2014/01/17 1,589 1,623 1,588 1,605 76,600
2014/01/16 1,584 1,597 1,561 1,582 80,500
2014/01/15 1,553 1,585 1,550 1,579 76,100
2014/01/14 1,543 1,585 1,534 1,550 115,700
2014/01/10 1,523 1,559 1,518 1,549 137,700
2014/01/09 1,518 1,534 1,485 1,515 108,300
2014/01/08 1,446 1,530 1,445 1,516 164,500
2014/01/07 1,410 1,439 1,404 1,433 117,600
2014/01/06 1,358 1,408 1,355 1,404 112,800

このページの先頭へ