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
2026/03/27 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

このページの先頭へ