ＭＥＲＦ(3168)の株価時系列情報
ＭＥＲＦ(3168)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 569 | 573 | 565 | 571 | 25,100 |
| 2025/07/29 | 566 | 568 | 565 | 568 | 7,400 |
| 2025/07/28 | 564 | 567 | 562 | 566 | 10,600 |
| 2025/07/25 | 568 | 570 | 564 | 565 | 11,900 |
| 2025/07/24 | 560 | 570 | 560 | 568 | 18,100 |
| 2025/07/23 | 556 | 559 | 556 | 558 | 7,600 |
| 2025/07/22 | 560 | 560 | 556 | 556 | 9,200 |
| 2025/07/18 | 558 | 558 | 555 | 555 | 4,700 |
| 2025/07/17 | 558 | 558 | 553 | 554 | 11,400 |
| 2025/07/16 | 559 | 560 | 555 | 555 | 8,100 |
| 2025/07/15 | 555 | 558 | 554 | 554 | 14,100 |
| 2025/07/14 | 565 | 566 | 551 | 555 | 33,900 |
| 2025/07/11 | 565 | 571 | 561 | 567 | 20,000 |
| 2025/07/10 | 575 | 575 | 565 | 565 | 27,500 |
| 2025/07/09 | 566 | 580 | 559 | 575 | 80,900 |
| 2025/07/08 | 550 | 553 | 550 | 553 | 7,300 |
| 2025/07/07 | 555 | 555 | 552 | 552 | 10,300 |
| 2025/07/04 | 560 | 560 | 553 | 555 | 8,200 |
| 2025/07/03 | 553 | 558 | 553 | 558 | 8,600 |
| 2025/07/02 | 550 | 553 | 547 | 553 | 8,600 |
| 2025/07/01 | 549 | 550 | 547 | 550 | 7,600 |
| 2025/06/30 | 548 | 549 | 546 | 547 | 12,400 |
| 2025/06/27 | 535 | 543 | 535 | 541 | 16,700 |
| 2025/06/26 | 529 | 532 | 525 | 532 | 3,600 |
| 2025/06/25 | 528 | 531 | 525 | 525 | 8,800 |
| 2025/06/24 | 527 | 530 | 525 | 525 | 15,600 |
| 2025/06/23 | 531 | 533 | 530 | 530 | 11,000 |
| 2025/06/20 | 538 | 540 | 532 | 532 | 9,700 |
| 2025/06/19 | 539 | 540 | 535 | 535 | 10,400 |
| 2025/06/18 | 543 | 544 | 540 | 540 | 10,400 |
| 2025/06/17 | 551 | 551 | 543 | 544 | 14,000 |
| 2025/06/16 | 556 | 559 | 551 | 551 | 12,300 |
| 2025/06/13 | 559 | 559 | 556 | 556 | 3,600 |
| 2025/06/12 | 557 | 559 | 557 | 557 | 800 |
| 2025/06/11 | 560 | 560 | 556 | 556 | 4,500 |
| 2025/06/10 | 560 | 563 | 555 | 559 | 6,500 |
| 2025/06/09 | 555 | 559 | 553 | 558 | 5,700 |
| 2025/06/06 | 551 | 552 | 550 | 552 | 5,700 |
| 2025/06/05 | 545 | 549 | 544 | 549 | 4,800 |
| 2025/06/04 | 548 | 548 | 544 | 545 | 4,300 |
| 2025/06/03 | 545 | 547 | 540 | 547 | 6,500 |
| 2025/06/02 | 542 | 545 | 540 | 545 | 7,100 |
| 2025/05/30 | 541 | 543 | 538 | 540 | 3,200 |
| 2025/05/29 | 540 | 542 | 535 | 540 | 4,700 |
| 2025/05/28 | 541 | 541 | 535 | 538 | 6,900 |
| 2025/05/27 | 540 | 540 | 537 | 540 | 1,900 |
| 2025/05/26 | 539 | 539 | 535 | 539 | 3,700 |
| 2025/05/23 | 537 | 538 | 533 | 535 | 5,000 |
| 2025/05/22 | 537 | 537 | 534 | 537 | 3,100 |
| 2025/05/21 | 528 | 538 | 528 | 534 | 3,800 |
| 2025/05/20 | 541 | 541 | 528 | 530 | 13,000 |
| 2025/05/19 | 542 | 542 | 538 | 538 | 5,500 |
| 2025/05/16 | 540 | 541 | 538 | 540 | 7,300 |
| 2025/05/15 | 534 | 543 | 534 | 540 | 17,700 |
| 2025/05/14 | 538 | 538 | 535 | 535 | 2,600 |
| 2025/05/13 | 535 | 538 | 534 | 538 | 6,200 |
| 2025/05/12 | 531 | 534 | 528 | 532 | 4,200 |
| 2025/05/09 | 520 | 532 | 520 | 530 | 17,500 |
| 2025/05/08 | 520 | 523 | 520 | 521 | 4,200 |
| 2025/05/07 | 520 | 521 | 518 | 520 | 5,800 |
| 2025/05/02 | 520 | 523 | 519 | 520 | 4,700 |
| 2025/05/01 | 519 | 523 | 516 | 521 | 4,300 |
| 2025/04/30 | 519 | 527 | 519 | 522 | 9,400 |
| 2025/04/28 | 510 | 518 | 509 | 516 | 16,900 |
| 2025/04/25 | 512 | 513 | 509 | 513 | 9,000 |
| 2025/04/24 | 510 | 512 | 510 | 512 | 5,800 |
| 2025/04/23 | 511 | 512 | 508 | 510 | 3,600 |
| 2025/04/22 | 512 | 514 | 504 | 512 | 11,300 |
| 2025/04/21 | 510 | 515 | 509 | 512 | 7,200 |
| 2025/04/18 | 512 | 512 | 505 | 508 | 7,500 |
| 2025/04/17 | 493 | 522 | 493 | 518 | 29,500 |
| 2025/04/16 | 492 | 501 | 492 | 493 | 16,300 |
| 2025/04/15 | 493 | 495 | 492 | 494 | 5,600 |
| 2025/04/14 | 496 | 496 | 490 | 491 | 18,800 |
| 2025/04/11 | 489 | 495 | 483 | 490 | 9,400 |
| 2025/04/10 | 499 | 508 | 487 | 494 | 24,100 |
| 2025/04/09 | 487 | 490 | 475 | 484 | 22,200 |
| 2025/04/08 | 466 | 493 | 465 | 487 | 24,300 |
| 2025/04/07 | 466 | 483 | 462 | 462 | 41,900 |
| 2025/04/04 | 520 | 525 | 500 | 518 | 33,800 |
| 2025/04/03 | 532 | 534 | 521 | 527 | 19,300 |
| 2025/04/02 | 551 | 551 | 537 | 537 | 17,600 |
| 2025/04/01 | 545 | 553 | 545 | 549 | 6,400 |
| 2025/03/31 | 563 | 563 | 542 | 543 | 22,500 |
| 2025/03/28 | 581 | 581 | 557 | 563 | 40,100 |
| 2025/03/27 | 584 | 588 | 579 | 583 | 41,000 |
| 2025/03/26 | 572 | 586 | 572 | 585 | 51,300 |
| 2025/03/25 | 567 | 570 | 560 | 569 | 16,900 |
| 2025/03/24 | 556 | 581 | 556 | 566 | 45,300 |
| 2025/03/21 | 538 | 555 | 538 | 550 | 27,100 |
| 2025/03/19 | 536 | 539 | 536 | 538 | 9,300 |
| 2025/03/18 | 535 | 538 | 533 | 535 | 5,600 |
| 2025/03/17 | 535 | 535 | 530 | 532 | 10,800 |
| 2025/03/14 | 528 | 536 | 526 | 535 | 9,100 |
| 2025/03/13 | 524 | 530 | 524 | 527 | 9,000 |
| 2025/03/12 | 523 | 524 | 522 | 523 | 5,900 |
| 2025/03/11 | 524 | 524 | 521 | 521 | 20,900 |
| 2025/03/10 | 526 | 527 | 524 | 524 | 3,400 |
| 2025/03/07 | 525 | 526 | 524 | 526 | 8,700 |
| 2025/03/06 | 525 | 527 | 524 | 525 | 13,000 |
| 2025/03/05 | 524 | 528 | 520 | 525 | 15,000 |
| 2025/03/04 | 530 | 530 | 522 | 529 | 16,700 |
| 2025/03/03 | 530 | 531 | 525 | 531 | 8,800 |
| 2025/02/28 | 530 | 532 | 525 | 525 | 14,000 |
| 2025/02/27 | 535 | 535 | 529 | 533 | 16,700 |
| 2025/02/26 | 542 | 544 | 539 | 542 | 21,600 |
| 2025/02/25 | 538 | 541 | 537 | 539 | 9,500 |
| 2025/02/21 | 542 | 545 | 540 | 540 | 3,900 |
| 2025/02/20 | 541 | 542 | 540 | 540 | 9,000 |
| 2025/02/19 | 543 | 544 | 541 | 541 | 4,700 |
| 2025/02/18 | 541 | 544 | 541 | 541 | 3,900 |
| 2025/02/17 | 545 | 545 | 538 | 539 | 7,600 |
| 2025/02/14 | 545 | 547 | 541 | 545 | 12,400 |
| 2025/02/13 | 539 | 541 | 535 | 541 | 7,100 |
| 2025/02/12 | 535 | 539 | 534 | 538 | 9,900 |
| 2025/02/10 | 530 | 534 | 530 | 532 | 11,900 |
| 2025/02/07 | 534 | 534 | 531 | 533 | 4,400 |
| 2025/02/06 | 527 | 534 | 526 | 533 | 11,200 |
| 2025/02/05 | 530 | 530 | 528 | 529 | 3,200 |
| 2025/02/04 | 528 | 530 | 528 | 530 | 3,200 |
| 2025/02/03 | 526 | 528 | 525 | 528 | 9,800 |
| 2025/01/31 | 528 | 532 | 526 | 526 | 23,400 |
| 2025/01/30 | 534 | 536 | 523 | 523 | 98,400 |
| 2025/01/29 | 536 | 536 | 534 | 534 | 10,400 |
| 2025/01/28 | 534 | 536 | 533 | 536 | 4,700 |
| 2025/01/27 | 533 | 535 | 531 | 534 | 9,800 |
| 2025/01/24 | 532 | 534 | 531 | 531 | 5,300 |
| 2025/01/23 | 529 | 532 | 529 | 531 | 12,400 |
| 2025/01/22 | 534 | 534 | 530 | 532 | 10,600 |
| 2025/01/21 | 531 | 533 | 530 | 532 | 11,100 |
| 2025/01/20 | 531 | 533 | 530 | 532 | 16,600 |
| 2025/01/17 | 533 | 535 | 531 | 531 | 17,900 |
| 2025/01/16 | 535 | 537 | 534 | 534 | 18,500 |
| 2025/01/15 | 540 | 541 | 536 | 536 | 14,700 |
| 2025/01/14 | 540 | 544 | 540 | 541 | 9,000 |
| 2025/01/10 | 540 | 546 | 540 | 541 | 6,000 |
| 2025/01/09 | 546 | 546 | 540 | 540 | 7,200 |
| 2025/01/08 | 542 | 545 | 542 | 544 | 7,500 |
| 2025/01/07 | 543 | 546 | 542 | 542 | 7,900 |
| 2025/01/06 | 547 | 548 | 543 | 544 | 12,700 |
| 2024/12/30 | 541 | 546 | 541 | 546 | 11,500 |
| 2024/12/27 | 536 | 543 | 536 | 543 | 17,100 |
| 2024/12/26 | 536 | 538 | 535 | 536 | 33,900 |
| 2024/12/25 | 540 | 541 | 535 | 538 | 27,300 |
| 2024/12/24 | 542 | 545 | 540 | 540 | 23,000 |
| 2024/12/23 | 549 | 549 | 543 | 543 | 13,400 |
| 2024/12/20 | 555 | 555 | 549 | 549 | 8,600 |
| 2024/12/19 | 550 | 556 | 548 | 555 | 36,300 |
| 2024/12/18 | 552 | 552 | 548 | 548 | 10,700 |
| 2024/12/17 | 554 | 555 | 550 | 553 | 13,900 |
| 2024/12/16 | 557 | 557 | 550 | 550 | 14,300 |
| 2024/12/13 | 556 | 560 | 553 | 553 | 12,400 |
| 2024/12/12 | 557 | 562 | 556 | 558 | 18,700 |
| 2024/12/11 | 560 | 561 | 557 | 557 | 11,200 |
| 2024/12/10 | 561 | 563 | 559 | 560 | 9,000 |
| 2024/12/09 | 558 | 561 | 558 | 558 | 9,300 |
| 2024/12/06 | 560 | 562 | 557 | 557 | 10,700 |
| 2024/12/05 | 557 | 559 | 554 | 558 | 6,400 |
| 2024/12/04 | 555 | 557 | 551 | 557 | 10,400 |
| 2024/12/03 | 552 | 555 | 550 | 555 | 11,100 |
| 2024/12/02 | 551 | 558 | 550 | 553 | 15,900 |
| 2024/11/29 | 552 | 559 | 550 | 551 | 7,300 |
| 2024/11/28 | 550 | 554 | 549 | 549 | 11,400 |
| 2024/11/27 | 560 | 560 | 550 | 550 | 8,100 |
| 2024/11/26 | 555 | 559 | 553 | 559 | 10,400 |
| 2024/11/25 | 553 | 558 | 553 | 558 | 11,800 |
| 2024/11/22 | 553 | 556 | 552 | 552 | 8,300 |
| 2024/11/21 | 552 | 556 | 552 | 552 | 16,200 |
| 2024/11/20 | 554 | 554 | 551 | 554 | 5,600 |
| 2024/11/19 | 549 | 554 | 547 | 554 | 5,900 |
| 2024/11/18 | 545 | 551 | 545 | 547 | 16,200 |
| 2024/11/15 | 539 | 547 | 539 | 545 | 12,700 |
| 2024/11/14 | 544 | 547 | 539 | 543 | 28,900 |
| 2024/11/13 | 545 | 549 | 544 | 544 | 7,800 |
| 2024/11/12 | 549 | 550 | 545 | 545 | 8,000 |
| 2024/11/11 | 552 | 552 | 545 | 545 | 14,900 |
| 2024/11/08 | 551 | 553 | 550 | 550 | 11,500 |
| 2024/11/07 | 549 | 553 | 548 | 551 | 8,300 |
| 2024/11/06 | 547 | 551 | 543 | 549 | 18,300 |
| 2024/11/05 | 546 | 547 | 543 | 547 | 11,800 |
| 2024/11/01 | 540 | 545 | 540 | 543 | 15,300 |
| 2024/10/31 | 542 | 550 | 538 | 548 | 23,300 |
| 2024/10/30 | 551 | 552 | 540 | 540 | 72,100 |
| 2024/10/29 | 546 | 554 | 545 | 548 | 50,200 |
| 2024/10/28 | 535 | 545 | 534 | 543 | 25,400 |
| 2024/10/25 | 549 | 550 | 536 | 536 | 34,400 |
| 2024/10/24 | 553 | 553 | 543 | 549 | 35,700 |
| 2024/10/23 | 565 | 565 | 556 | 556 | 37,600 |
| 2024/10/22 | 572 | 572 | 562 | 562 | 24,100 |
| 2024/10/21 | 565 | 573 | 565 | 568 | 13,800 |
| 2024/10/18 | 570 | 570 | 563 | 565 | 30,500 |
| 2024/10/17 | 576 | 576 | 564 | 567 | 45,600 |
| 2024/10/16 | 573 | 580 | 567 | 572 | 48,100 |
| 2024/10/15 | 575 | 581 | 565 | 573 | 117,800 |
| 2024/10/11 | 603 | 610 | 599 | 605 | 56,500 |
| 2024/10/10 | 603 | 607 | 599 | 602 | 19,300 |
| 2024/10/09 | 603 | 606 | 598 | 605 | 27,500 |
| 2024/10/08 | 613 | 613 | 601 | 605 | 30,600 |
| 2024/10/07 | 621 | 621 | 609 | 613 | 26,600 |
| 2024/10/04 | 612 | 619 | 609 | 616 | 18,500 |