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

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
2026/07/13 1,340 1,476 1,331 1,450 729,600
2026/07/10 1,260 1,289 1,250 1,280 50,500
2026/07/09 1,240 1,260 1,222 1,238 32,300
2026/07/08 1,265 1,270 1,224 1,240 64,600
2026/07/07 1,300 1,307 1,239 1,251 52,200
2026/07/06 1,320 1,328 1,250 1,295 74,900
2026/07/03 1,206 1,310 1,196 1,300 106,200
2026/07/02 1,200 1,234 1,193 1,215 23,500
2026/07/01 1,209 1,213 1,190 1,202 26,900
2026/06/30 1,205 1,249 1,176 1,191 43,800
2026/06/29 1,228 1,230 1,162 1,202 64,000
2026/06/26 1,270 1,285 1,147 1,227 136,600
2026/06/25 1,312 1,312 1,251 1,271 71,100
2026/06/24 1,316 1,344 1,290 1,298 66,100
2026/06/23 1,386 1,396 1,315 1,328 56,800
2026/06/22 1,374 1,410 1,351 1,400 79,700
2026/06/19 1,356 1,422 1,350 1,393 134,400
2026/06/18 1,305 1,336 1,298 1,327 75,300
2026/06/17 1,314 1,350 1,300 1,320 73,200
2026/06/16 1,350 1,420 1,294 1,358 104,800
2026/06/15 1,434 1,460 1,315 1,350 126,400
2026/06/12 1,322 1,330 1,235 1,314 87,500
2026/06/11 1,331 1,331 1,265 1,292 94,300
2026/06/10 1,411 1,426 1,350 1,353 83,200
2026/06/09 1,518 1,520 1,406 1,428 132,500
2026/06/08 1,525 1,525 1,451 1,488 130,100
2026/06/05 1,637 1,659 1,571 1,637 141,800
2026/06/04 1,470 1,645 1,438 1,644 174,200
2026/06/03 1,479 1,550 1,460 1,490 138,700
2026/06/02 1,416 1,460 1,399 1,444 62,500
2026/06/01 1,400 1,425 1,385 1,413 56,200
2026/05/29 1,445 1,480 1,386 1,397 50,100
2026/05/28 1,393 1,413 1,350 1,394 53,000
2026/05/27 1,484 1,500 1,395 1,401 83,300
2026/05/26 1,530 1,535 1,455 1,484 64,500
2026/05/25 1,569 1,610 1,500 1,541 124,500
2026/05/22 1,465 1,538 1,456 1,499 133,800
2026/05/21 1,420 1,422 1,372 1,405 80,700
2026/05/20 1,465 1,480 1,337 1,371 190,200
2026/05/19 1,583 1,586 1,478 1,503 125,800
2026/05/18 1,655 1,669 1,532 1,543 141,100
2026/05/15 1,698 1,729 1,630 1,669 168,000
2026/05/14 1,800 1,800 1,666 1,672 159,800
2026/05/13 1,800 1,894 1,731 1,769 260,800
2026/05/12 1,682 1,845 1,682 1,730 376,500
2026/05/11 1,630 1,680 1,594 1,626 137,600
2026/05/08 1,560 1,595 1,521 1,595 119,100
2026/05/07 1,529 1,611 1,488 1,598 195,800
2026/05/01 1,450 1,499 1,431 1,499 74,900
2026/04/30 1,469 1,478 1,438 1,450 64,800
2026/04/28 1,418 1,485 1,418 1,472 125,300
2026/04/27 1,421 1,464 1,389 1,426 133,700
2026/04/24 1,385 1,411 1,343 1,391 83,400
2026/04/23 1,400 1,460 1,347 1,373 139,800
2026/04/22 1,428 1,428 1,348 1,385 197,000
2026/04/21 1,440 1,581 1,440 1,458 663,300
2026/04/20 1,320 1,358 1,311 1,321 120,500
2026/04/17 1,380 1,385 1,321 1,342 129,200
2026/04/16 1,355 1,393 1,345 1,365 143,500
2026/04/15 1,391 1,420 1,335 1,351 461,100
2026/04/14 1,405 1,446 1,308 1,376 930,900
2026/04/13 1,530 1,588 1,466 1,561 494,300
2026/04/10 1,412 1,495 1,400 1,473 181,100
2026/04/09 1,414 1,429 1,394 1,407 59,400
2026/04/08 1,406 1,428 1,384 1,420 104,200
2026/04/07 1,315 1,357 1,302 1,316 66,200
2026/04/06 1,320 1,341 1,306 1,306 57,500
2026/04/03 1,297 1,354 1,288 1,295 60,700
2026/03/27 1,265 1,276 1,209 1,262 109,200
2026/03/26 1,341 1,341 1,286 1,291 84,600
2026/03/25 1,330 1,378 1,320 1,350 118,000
2026/03/24 1,334 1,344 1,284 1,305 108,600
2026/03/23 1,333 1,339 1,250 1,274 181,400
2026/03/19 1,424 1,508 1,390 1,423 255,100
2026/03/18 1,380 1,455 1,378 1,442 155,500
2026/03/17 1,535 1,536 1,361 1,361 255,700
2026/03/16 1,529 1,562 1,488 1,521 117,000
2026/03/13 1,499 1,560 1,480 1,549 102,700
2026/03/12 1,585 1,597 1,538 1,538 107,300
2026/03/11 1,646 1,701 1,610 1,625 136,100
2026/03/10 1,650 1,708 1,580 1,646 223,100
2026/03/09 1,536 1,611 1,522 1,595 238,800
2026/03/06 1,705 1,784 1,684 1,696 494,000
2026/03/05 1,675 1,785 1,652 1,785 242,300
2026/03/04 1,603 1,678 1,475 1,485 415,000
2026/03/03 1,731 1,935 1,681 1,683 607,400
2026/03/02 1,689 1,780 1,596 1,738 401,600
2026/02/27 1,580 1,700 1,545 1,673 278,300
2026/02/26 1,550 1,600 1,539 1,587 153,600
2026/02/25 1,510 1,621 1,506 1,520 380,000
2026/02/24 1,515 1,587 1,492 1,526 240,100
2026/02/20 1,582 1,597 1,480 1,522 312,500
2026/02/19 1,501 1,648 1,432 1,622 495,300
2026/02/18 1,577 1,617 1,407 1,536 873,000
2026/02/17 1,531 1,617 1,366 1,617 1,212,700
2026/02/16 1,317 1,317 1,317 1,317 43,900
2026/02/13 1,100 1,100 1,011 1,017 254,400
2026/02/12 1,054 1,132 1,054 1,130 282,500
2026/02/10 1,060 1,110 1,037 1,037 174,000
2026/02/09 1,053 1,069 1,009 1,058 184,300
2026/02/06 1,013 1,051 968 1,033 335,100
2026/02/05 1,093 1,125 1,015 1,037 291,600
2026/02/04 1,038 1,130 1,030 1,119 479,600
2026/02/03 970 1,073 960 1,039 512,700
2026/02/02 949 1,009 922 955 803,400
2026/01/30 1,119 1,239 995 1,022 1,706,900
2026/01/29 1,001 1,144 991 1,107 960,100
2026/01/28 1,005 1,059 977 996 283,200
2026/01/27 1,081 1,125 995 1,023 785,800
2026/01/26 919 1,054 909 1,054 715,500
2026/01/23 857 919 857 904 132,500
2026/01/22 937 951 865 870 237,600
2026/01/21 926 967 893 952 316,900
2026/01/20 995 1,003 971 986 175,600
2026/01/19 977 1,065 977 994 565,800
2026/01/16 1,077 1,077 908 969 1,450,900
2026/01/15 927 927 927 927 44,700
2026/01/14 740 780 731 777 176,300
2026/01/13 700 749 698 740 175,800
2026/01/09 687 697 680 681 47,000
2026/01/08 712 719 693 694 71,000
2026/01/07 705 719 699 712 73,300
2026/01/06 690 714 685 699 121,600
2026/01/05 666 673 653 672 46,700
2025/12/30 665 671 654 661 50,100
2025/12/29 669 677 653 676 50,600
2025/12/26 665 670 655 659 28,000
2025/12/25 680 680 650 659 58,700
2025/12/24 634 680 634 665 101,800
2025/12/23 625 632 625 631 10,200
2025/12/22 627 633 622 628 23,500
2025/12/19 619 626 617 626 19,400
2025/12/18 618 633 616 620 57,400
2025/12/17 600 612 595 611 22,000
2025/12/16 607 608 596 596 20,900
2025/12/15 614 614 600 607 46,000
2025/12/12 588 618 588 614 44,700
2025/12/11 594 594 584 587 11,100
2025/12/10 582 601 580 594 51,400
2025/12/09 574 582 574 580 16,400
2025/12/08 574 583 570 577 33,700
2025/12/05 572 575 569 570 15,600
2025/12/04 563 574 563 568 44,900
2025/12/03 560 562 560 562 5,600
2025/12/02 565 565 561 561 10,200
2025/12/01 564 565 563 564 11,000
2025/11/28 563 564 561 563 8,300
2025/11/27 562 564 561 562 8,200
2025/11/26 561 561 559 559 6,400
2025/11/25 558 561 557 558 6,800
2025/11/21 557 561 557 557 8,800
2025/11/20 559 560 556 557 5,600
2025/11/19 551 557 550 555 5,000
2025/11/18 550 558 550 553 12,600
2025/11/17 559 562 549 555 18,600
2025/11/14 564 564 560 561 9,500
2025/11/13 559 560 556 558 4,600
2025/11/12 550 557 550 557 7,600
2025/11/11 550 555 550 552 5,800
2025/11/10 551 552 550 552 5,300
2025/11/07 558 558 551 551 4,300
2025/11/06 546 557 545 556 9,600
2025/11/05 558 558 543 550 11,200
2025/11/04 557 563 557 559 10,000
2025/10/31 559 560 555 557 5,700
2025/10/30 554 565 554 557 11,100
2025/10/29 568 568 555 555 11,500
2025/10/28 569 569 564 567 20,300
2025/10/27 562 569 562 569 39,800
2025/10/24 556 557 553 554 15,300
2025/10/23 550 558 548 556 15,100
2025/10/22 549 549 545 547 7,400
2025/10/21 550 550 547 547 6,400
2025/10/20 550 550 546 550 10,100
2025/10/17 547 550 545 549 12,800
2025/10/16 549 549 547 547 7,400
2025/10/15 547 549 542 549 12,200
2025/10/14 548 549 544 547 27,800
2025/10/10 544 548 540 548 11,900
2025/10/09 541 546 541 543 7,400
2025/10/08 542 544 539 543 6,800
2025/10/07 543 543 539 542 5,400
2025/10/06 542 545 538 542 10,300
2025/10/03 539 542 539 541 3,700
2025/10/02 540 545 538 539 5,900
2025/10/01 542 542 538 538 12,100
2025/09/30 542 546 541 543 7,400
2025/09/29 541 544 541 541 7,200
2025/09/26 546 546 540 541 18,000
2025/09/25 540 546 538 546 31,300
2025/09/24 539 539 536 538 9,000
2025/09/22 537 539 536 539 6,000
2025/09/19 538 539 536 537 11,800
2025/09/18 538 539 535 538 10,800
2025/09/17 538 538 535 538 9,800
2025/09/16 537 537 535 535 14,200
2025/09/12 538 538 536 536 6,600
2025/09/11 537 538 536 536 6,300
2025/09/10 538 538 535 537 6,100
2025/09/09 537 540 536 536 12,500

このページの先頭へ