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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 625 | 625 | 613 | 613 | 24,900 |
| 2024/10/02 | 611 | 613 | 608 | 608 | 12,700 |
| 2024/10/01 | 617 | 621 | 611 | 613 | 9,000 |
| 2024/09/30 | 606 | 617 | 605 | 609 | 27,300 |
| 2024/09/27 | 622 | 629 | 621 | 627 | 20,400 |
| 2024/09/26 | 620 | 620 | 613 | 620 | 11,500 |
| 2024/09/25 | 612 | 623 | 609 | 620 | 21,500 |
| 2024/09/24 | 614 | 615 | 608 | 609 | 9,300 |
| 2024/09/20 | 607 | 616 | 607 | 611 | 24,600 |
| 2024/09/19 | 604 | 608 | 604 | 605 | 12,600 |
| 2024/09/18 | 599 | 604 | 598 | 601 | 7,000 |
| 2024/09/17 | 596 | 598 | 588 | 592 | 23,000 |
| 2024/09/13 | 604 | 606 | 598 | 598 | 21,600 |
| 2024/09/12 | 598 | 605 | 595 | 603 | 21,500 |
| 2024/09/11 | 610 | 610 | 585 | 588 | 36,100 |
| 2024/09/10 | 601 | 611 | 601 | 609 | 24,200 |
| 2024/09/09 | 588 | 602 | 587 | 600 | 31,400 |
| 2024/09/06 | 613 | 613 | 600 | 602 | 32,100 |
| 2024/09/05 | 600 | 615 | 597 | 610 | 39,300 |
| 2024/09/04 | 613 | 613 | 602 | 602 | 70,600 |
| 2024/09/03 | 620 | 628 | 620 | 626 | 22,800 |
| 2024/09/02 | 631 | 631 | 618 | 620 | 80,800 |
| 2024/08/30 | 634 | 635 | 626 | 630 | 57,900 |
| 2024/08/29 | 645 | 645 | 630 | 633 | 144,800 |
| 2024/08/28 | 664 | 668 | 660 | 665 | 265,000 |
| 2024/08/27 | 661 | 664 | 657 | 659 | 80,500 |
| 2024/08/26 | 665 | 665 | 652 | 661 | 75,600 |
| 2024/08/23 | 670 | 670 | 659 | 664 | 65,900 |
| 2024/08/22 | 677 | 677 | 665 | 671 | 48,900 |
| 2024/08/21 | 679 | 679 | 668 | 674 | 54,100 |
| 2024/08/20 | 681 | 685 | 679 | 680 | 36,500 |
| 2024/08/19 | 677 | 687 | 671 | 671 | 50,400 |
| 2024/08/16 | 674 | 678 | 670 | 674 | 52,500 |
| 2024/08/15 | 668 | 672 | 651 | 666 | 84,700 |
| 2024/08/14 | 668 | 677 | 666 | 666 | 42,100 |
| 2024/08/13 | 660 | 675 | 655 | 668 | 94,500 |
| 2024/08/09 | 677 | 679 | 653 | 659 | 116,900 |
| 2024/08/08 | 667 | 674 | 658 | 668 | 34,200 |
| 2024/08/07 | 638 | 678 | 636 | 669 | 55,300 |
| 2024/08/06 | 615 | 653 | 615 | 640 | 86,100 |
| 2024/08/05 | 628 | 639 | 576 | 590 | 143,300 |
| 2024/08/02 | 690 | 696 | 676 | 676 | 105,900 |
| 2024/08/01 | 729 | 732 | 710 | 711 | 61,200 |
| 2024/07/31 | 726 | 732 | 722 | 730 | 49,900 |
| 2024/07/30 | 756 | 756 | 730 | 730 | 99,600 |
| 2024/07/29 | 754 | 767 | 749 | 761 | 47,500 |
| 2024/07/26 | 750 | 759 | 734 | 754 | 33,000 |
| 2024/07/25 | 751 | 760 | 737 | 751 | 39,900 |
| 2024/07/24 | 765 | 780 | 755 | 760 | 50,200 |
| 2024/07/23 | 784 | 786 | 755 | 766 | 88,500 |
| 2024/07/22 | 812 | 812 | 773 | 773 | 100,400 |
| 2024/07/19 | 795 | 815 | 787 | 813 | 112,900 |
| 2024/07/18 | 781 | 796 | 778 | 792 | 79,500 |
| 2024/07/17 | 798 | 798 | 766 | 786 | 225,400 |
| 2024/07/16 | 823 | 823 | 778 | 801 | 614,300 |
| 2024/07/12 | 720 | 730 | 718 | 718 | 83,600 |
| 2024/07/11 | 720 | 723 | 710 | 723 | 24,100 |
| 2024/07/10 | 723 | 723 | 710 | 714 | 30,300 |
| 2024/07/09 | 746 | 747 | 717 | 724 | 62,100 |
| 2024/07/08 | 747 | 760 | 744 | 750 | 33,300 |
| 2024/07/05 | 742 | 747 | 737 | 741 | 57,600 |
| 2024/07/04 | 740 | 743 | 727 | 735 | 55,800 |
| 2024/07/03 | 725 | 732 | 719 | 731 | 27,500 |
| 2024/07/02 | 720 | 723 | 713 | 722 | 29,200 |
| 2024/07/01 | 710 | 723 | 710 | 717 | 29,900 |
| 2024/06/28 | 712 | 712 | 704 | 710 | 29,900 |
| 2024/06/27 | 718 | 718 | 711 | 711 | 14,900 |
| 2024/06/26 | 716 | 717 | 708 | 714 | 10,000 |
| 2024/06/25 | 705 | 716 | 703 | 716 | 19,900 |
| 2024/06/24 | 712 | 714 | 702 | 705 | 25,400 |
| 2024/06/21 | 710 | 722 | 707 | 710 | 27,100 |
| 2024/06/20 | 718 | 718 | 705 | 710 | 23,800 |
| 2024/06/19 | 693 | 719 | 691 | 719 | 73,300 |
| 2024/06/18 | 684 | 707 | 684 | 693 | 27,200 |
| 2024/06/17 | 687 | 691 | 681 | 684 | 17,800 |
| 2024/06/14 | 671 | 690 | 671 | 688 | 21,600 |
| 2024/06/13 | 700 | 704 | 672 | 672 | 64,800 |
| 2024/06/12 | 682 | 700 | 682 | 695 | 25,200 |
| 2024/06/11 | 691 | 691 | 685 | 685 | 16,300 |
| 2024/06/10 | 682 | 691 | 681 | 684 | 45,600 |
| 2024/06/07 | 688 | 703 | 688 | 698 | 28,500 |
| 2024/06/06 | 691 | 698 | 681 | 688 | 27,900 |
| 2024/06/05 | 704 | 704 | 685 | 688 | 68,600 |
| 2024/06/04 | 710 | 713 | 704 | 711 | 9,400 |
| 2024/06/03 | 716 | 722 | 705 | 710 | 28,700 |
| 2024/05/31 | 699 | 707 | 693 | 705 | 56,800 |
| 2024/05/30 | 702 | 715 | 701 | 702 | 36,600 |
| 2024/05/29 | 735 | 738 | 714 | 721 | 43,200 |
| 2024/05/28 | 715 | 738 | 714 | 734 | 33,700 |
| 2024/05/27 | 712 | 713 | 696 | 713 | 42,800 |
| 2024/05/24 | 712 | 729 | 703 | 704 | 67,900 |
| 2024/05/23 | 750 | 760 | 729 | 732 | 63,800 |
| 2024/05/22 | 770 | 780 | 753 | 758 | 62,900 |
| 2024/05/21 | 780 | 792 | 765 | 768 | 87,500 |
| 2024/05/20 | 727 | 771 | 721 | 771 | 152,200 |
| 2024/05/17 | 715 | 728 | 710 | 715 | 20,800 |
| 2024/05/16 | 731 | 733 | 700 | 714 | 65,600 |
| 2024/05/15 | 750 | 755 | 723 | 730 | 117,900 |
| 2024/05/14 | 705 | 753 | 705 | 751 | 121,000 |
| 2024/05/13 | 695 | 714 | 695 | 705 | 58,100 |
| 2024/05/10 | 684 | 693 | 684 | 693 | 14,500 |
| 2024/05/09 | 687 | 693 | 681 | 684 | 25,100 |
| 2024/05/08 | 710 | 710 | 680 | 687 | 62,000 |
| 2024/05/07 | 700 | 723 | 699 | 708 | 90,300 |
| 2024/05/02 | 686 | 698 | 686 | 696 | 40,400 |
| 2024/05/01 | 675 | 688 | 675 | 684 | 24,700 |
| 2024/04/30 | 669 | 696 | 662 | 680 | 73,200 |
| 2024/04/26 | 667 | 673 | 659 | 659 | 71,300 |
| 2024/04/25 | 658 | 679 | 658 | 660 | 51,700 |
| 2024/04/24 | 658 | 679 | 658 | 660 | 82,700 |
| 2024/04/23 | 638 | 665 | 637 | 657 | 47,900 |
| 2024/04/22 | 641 | 646 | 634 | 635 | 45,200 |
| 2024/04/19 | 648 | 648 | 621 | 635 | 66,100 |
| 2024/04/18 | 625 | 644 | 625 | 638 | 27,900 |
| 2024/04/17 | 641 | 650 | 630 | 630 | 44,700 |
| 2024/04/16 | 653 | 658 | 631 | 639 | 99,000 |
| 2024/04/15 | 638 | 685 | 635 | 663 | 195,900 |
| 2024/04/12 | 708 | 708 | 695 | 701 | 110,600 |
| 2024/04/11 | 682 | 706 | 677 | 703 | 146,900 |
| 2024/04/10 | 700 | 713 | 672 | 692 | 382,900 |
| 2024/04/09 | 628 | 725 | 626 | 669 | 884,500 |
| 2024/04/08 | 619 | 625 | 613 | 625 | 61,200 |
| 2024/04/05 | 612 | 617 | 610 | 616 | 24,400 |
| 2024/04/04 | 617 | 617 | 612 | 612 | 27,900 |
| 2024/04/03 | 609 | 613 | 607 | 613 | 9,300 |
| 2024/04/02 | 610 | 612 | 605 | 609 | 13,600 |
| 2024/04/01 | 613 | 614 | 609 | 610 | 22,700 |
| 2024/03/29 | 610 | 613 | 608 | 612 | 9,800 |
| 2024/03/28 | 612 | 613 | 607 | 608 | 9,600 |
| 2024/03/27 | 610 | 614 | 607 | 609 | 16,000 |
| 2024/03/26 | 612 | 614 | 603 | 607 | 30,200 |
| 2024/03/25 | 608 | 614 | 606 | 612 | 21,300 |
| 2024/03/22 | 609 | 609 | 603 | 608 | 16,700 |
| 2024/03/21 | 605 | 608 | 603 | 608 | 11,400 |
| 2024/03/19 | 607 | 609 | 603 | 606 | 10,900 |
| 2024/03/18 | 601 | 605 | 600 | 605 | 17,300 |
| 2024/03/15 | 603 | 603 | 591 | 599 | 22,500 |
| 2024/03/14 | 593 | 601 | 589 | 597 | 15,600 |
| 2024/03/13 | 591 | 595 | 586 | 588 | 15,800 |
| 2024/03/12 | 591 | 594 | 586 | 593 | 21,600 |
| 2024/03/11 | 594 | 595 | 591 | 594 | 10,900 |
| 2024/03/08 | 591 | 597 | 591 | 594 | 10,100 |
| 2024/03/07 | 600 | 600 | 591 | 596 | 15,100 |
| 2024/03/06 | 597 | 603 | 596 | 598 | 14,300 |
| 2024/03/05 | 601 | 601 | 596 | 599 | 9,600 |
| 2024/03/04 | 605 | 605 | 597 | 601 | 19,300 |
| 2024/03/01 | 603 | 606 | 600 | 606 | 16,000 |
| 2024/02/29 | 600 | 603 | 598 | 599 | 11,900 |
| 2024/02/28 | 607 | 607 | 596 | 600 | 18,300 |
| 2024/02/27 | 609 | 611 | 608 | 608 | 34,500 |
| 2024/02/26 | 610 | 611 | 607 | 608 | 12,800 |
| 2024/02/22 | 611 | 611 | 604 | 607 | 10,800 |
| 2024/02/21 | 607 | 608 | 605 | 606 | 7,300 |
| 2024/02/20 | 608 | 608 | 603 | 607 | 9,400 |
| 2024/02/19 | 603 | 607 | 602 | 607 | 17,500 |
| 2024/02/16 | 602 | 604 | 601 | 603 | 12,600 |
| 2024/02/15 | 607 | 607 | 602 | 605 | 12,900 |
| 2024/02/14 | 608 | 608 | 604 | 604 | 9,800 |
| 2024/02/13 | 603 | 608 | 603 | 606 | 12,700 |
| 2024/02/09 | 609 | 610 | 606 | 606 | 12,000 |
| 2024/02/08 | 611 | 611 | 608 | 609 | 7,700 |
| 2024/02/07 | 614 | 617 | 611 | 611 | 5,700 |
| 2024/02/06 | 615 | 618 | 614 | 614 | 7,900 |
| 2024/02/05 | 608 | 619 | 608 | 615 | 35,900 |
| 2024/02/02 | 608 | 608 | 606 | 607 | 3,400 |
| 2024/02/01 | 613 | 615 | 603 | 608 | 17,600 |
| 2024/01/31 | 600 | 617 | 600 | 612 | 32,200 |
| 2024/01/30 | 606 | 610 | 599 | 599 | 68,000 |
| 2024/01/29 | 609 | 609 | 605 | 606 | 8,300 |
| 2024/01/26 | 606 | 611 | 603 | 606 | 29,000 |
| 2024/01/25 | 607 | 607 | 602 | 605 | 12,500 |
| 2024/01/24 | 603 | 607 | 603 | 605 | 11,900 |
| 2024/01/23 | 607 | 608 | 602 | 602 | 9,600 |
| 2024/01/22 | 605 | 610 | 602 | 607 | 17,500 |
| 2024/01/19 | 602 | 605 | 601 | 601 | 11,900 |
| 2024/01/18 | 602 | 607 | 600 | 602 | 18,500 |
| 2024/01/17 | 604 | 605 | 600 | 603 | 22,900 |
| 2024/01/16 | 615 | 615 | 600 | 604 | 56,200 |
| 2024/01/15 | 600 | 610 | 598 | 608 | 53,500 |
| 2024/01/12 | 600 | 602 | 597 | 600 | 24,000 |
| 2024/01/11 | 601 | 602 | 599 | 600 | 14,400 |
| 2024/01/10 | 602 | 602 | 600 | 600 | 10,500 |
| 2024/01/09 | 602 | 603 | 599 | 602 | 17,300 |
| 2024/01/05 | 596 | 600 | 595 | 599 | 10,100 |
| 2024/01/04 | 587 | 596 | 585 | 596 | 22,600 |