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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,205 | 3,260 | 3,180 | 3,200 | 12,000 |
| 2024/07/25 | 3,260 | 3,290 | 3,220 | 3,225 | 19,300 |
| 2024/07/24 | 3,320 | 3,325 | 3,260 | 3,260 | 24,900 |
| 2024/07/23 | 3,350 | 3,350 | 3,325 | 3,325 | 9,400 |
| 2024/07/22 | 3,370 | 3,370 | 3,340 | 3,350 | 20,000 |
| 2024/07/19 | 3,405 | 3,405 | 3,365 | 3,380 | 13,400 |
| 2024/07/18 | 3,400 | 3,405 | 3,385 | 3,385 | 11,600 |
| 2024/07/17 | 3,435 | 3,460 | 3,410 | 3,410 | 7,300 |
| 2024/07/16 | 3,440 | 3,450 | 3,415 | 3,415 | 10,700 |
| 2024/07/12 | 3,405 | 3,425 | 3,395 | 3,405 | 8,300 |
| 2024/07/11 | 3,385 | 3,425 | 3,375 | 3,405 | 13,300 |
| 2024/07/10 | 3,400 | 3,415 | 3,380 | 3,385 | 12,200 |
| 2024/07/09 | 3,395 | 3,435 | 3,375 | 3,430 | 26,500 |
| 2024/07/08 | 3,455 | 3,455 | 3,380 | 3,380 | 13,200 |
| 2024/07/05 | 3,470 | 3,470 | 3,420 | 3,450 | 10,200 |
| 2024/07/04 | 3,480 | 3,480 | 3,435 | 3,470 | 21,900 |
| 2024/07/03 | 3,480 | 3,490 | 3,450 | 3,480 | 8,200 |
| 2024/07/02 | 3,475 | 3,490 | 3,440 | 3,460 | 24,600 |
| 2024/07/01 | 3,460 | 3,475 | 3,410 | 3,455 | 23,700 |
| 2024/06/28 | 3,540 | 3,540 | 3,480 | 3,500 | 8,900 |
| 2024/06/27 | 3,550 | 3,575 | 3,530 | 3,550 | 13,100 |
| 2024/06/26 | 3,525 | 3,540 | 3,485 | 3,540 | 10,200 |
| 2024/06/25 | 3,450 | 3,540 | 3,450 | 3,515 | 20,900 |
| 2024/06/24 | 3,450 | 3,450 | 3,415 | 3,430 | 14,100 |
| 2024/06/21 | 3,455 | 3,475 | 3,415 | 3,430 | 13,500 |
| 2024/06/20 | 3,505 | 3,540 | 3,475 | 3,475 | 16,700 |
| 2024/06/19 | 3,510 | 3,545 | 3,490 | 3,495 | 13,700 |
| 2024/06/18 | 3,530 | 3,560 | 3,480 | 3,510 | 14,100 |
| 2024/06/17 | 3,515 | 3,515 | 3,460 | 3,485 | 11,800 |
| 2024/06/14 | 3,400 | 3,515 | 3,400 | 3,515 | 21,100 |
| 2024/06/13 | 3,485 | 3,485 | 3,370 | 3,370 | 14,300 |
| 2024/06/12 | 3,450 | 3,500 | 3,440 | 3,460 | 13,600 |
| 2024/06/11 | 3,490 | 3,505 | 3,435 | 3,450 | 10,400 |
| 2024/06/10 | 3,435 | 3,485 | 3,415 | 3,485 | 8,000 |
| 2024/06/07 | 3,355 | 3,445 | 3,355 | 3,405 | 13,200 |
| 2024/06/06 | 3,355 | 3,370 | 3,325 | 3,355 | 14,400 |
| 2024/06/05 | 3,410 | 3,430 | 3,345 | 3,350 | 27,900 |
| 2024/06/04 | 3,510 | 3,515 | 3,420 | 3,420 | 20,600 |
| 2024/06/03 | 3,445 | 3,550 | 3,420 | 3,510 | 14,800 |
| 2024/05/31 | 3,420 | 3,560 | 3,420 | 3,490 | 209,600 |
| 2024/05/30 | 3,375 | 3,415 | 3,335 | 3,415 | 24,900 |
| 2024/05/29 | 3,530 | 3,530 | 3,425 | 3,425 | 22,000 |
| 2024/05/28 | 3,480 | 3,515 | 3,480 | 3,515 | 19,100 |
| 2024/05/27 | 3,505 | 3,505 | 3,455 | 3,485 | 19,800 |
| 2024/05/24 | 3,400 | 3,490 | 3,400 | 3,460 | 27,200 |
| 2024/05/23 | 3,560 | 3,560 | 3,470 | 3,475 | 25,100 |
| 2024/05/22 | 3,550 | 3,550 | 3,515 | 3,540 | 13,100 |
| 2024/05/21 | 3,565 | 3,595 | 3,525 | 3,525 | 16,400 |
| 2024/05/20 | 3,590 | 3,605 | 3,500 | 3,530 | 46,600 |
| 2024/05/17 | 3,565 | 3,655 | 3,555 | 3,645 | 17,000 |
| 2024/05/16 | 3,655 | 3,660 | 3,545 | 3,600 | 37,100 |
| 2024/05/15 | 3,845 | 3,845 | 3,630 | 3,655 | 81,900 |
| 2024/05/14 | 3,900 | 3,990 | 3,820 | 3,860 | 99,900 |
| 2024/05/13 | 3,470 | 3,570 | 3,455 | 3,550 | 13,000 |
| 2024/05/10 | 3,450 | 3,470 | 3,410 | 3,470 | 8,500 |
| 2024/05/09 | 3,365 | 3,450 | 3,365 | 3,450 | 14,300 |
| 2024/05/08 | 3,330 | 3,360 | 3,315 | 3,345 | 9,000 |
| 2024/05/07 | 3,335 | 3,345 | 3,280 | 3,330 | 11,100 |
| 2024/05/02 | 3,370 | 3,380 | 3,335 | 3,335 | 8,200 |
| 2024/05/01 | 3,420 | 3,420 | 3,340 | 3,360 | 14,700 |
| 2024/04/30 | 3,405 | 3,460 | 3,385 | 3,435 | 11,400 |
| 2024/04/26 | 3,415 | 3,435 | 3,355 | 3,400 | 10,300 |
| 2024/04/25 | 3,435 | 3,450 | 3,400 | 3,415 | 6,000 |
| 2024/04/24 | 3,410 | 3,425 | 3,375 | 3,400 | 6,500 |
| 2024/04/23 | 3,380 | 3,390 | 3,345 | 3,375 | 5,500 |
| 2024/04/22 | 3,355 | 3,410 | 3,340 | 3,340 | 14,900 |
| 2024/04/19 | 3,430 | 3,430 | 3,335 | 3,355 | 21,100 |
| 2024/04/18 | 3,470 | 3,500 | 3,450 | 3,485 | 6,900 |
| 2024/04/17 | 3,595 | 3,615 | 3,460 | 3,460 | 10,500 |
| 2024/04/16 | 3,695 | 3,695 | 3,600 | 3,600 | 7,200 |
| 2024/04/15 | 3,710 | 3,720 | 3,585 | 3,695 | 16,100 |
| 2024/04/12 | 3,700 | 3,760 | 3,690 | 3,720 | 8,000 |
| 2024/04/11 | 3,735 | 3,735 | 3,645 | 3,685 | 9,400 |
| 2024/04/10 | 3,725 | 3,760 | 3,725 | 3,735 | 4,600 |
| 2024/04/09 | 3,715 | 3,745 | 3,680 | 3,705 | 8,300 |
| 2024/04/08 | 3,650 | 3,735 | 3,650 | 3,725 | 11,100 |
| 2024/04/05 | 3,640 | 3,685 | 3,575 | 3,625 | 9,900 |
| 2024/04/04 | 3,740 | 3,770 | 3,670 | 3,690 | 13,900 |
| 2024/04/03 | 3,650 | 3,750 | 3,650 | 3,740 | 18,300 |
| 2024/04/02 | 3,610 | 3,655 | 3,610 | 3,650 | 12,600 |
| 2024/04/01 | 3,640 | 3,655 | 3,565 | 3,610 | 20,600 |
| 2024/03/29 | 3,650 | 3,665 | 3,585 | 3,650 | 11,700 |
| 2024/03/28 | 3,625 | 3,705 | 3,585 | 3,620 | 17,600 |
| 2024/03/27 | 3,600 | 3,735 | 3,600 | 3,685 | 23,800 |
| 2024/03/26 | 3,550 | 3,650 | 3,550 | 3,625 | 15,800 |
| 2024/03/25 | 3,515 | 3,610 | 3,500 | 3,555 | 29,000 |
| 2024/03/22 | 3,445 | 3,550 | 3,430 | 3,550 | 27,400 |
| 2024/03/21 | 3,870 | 3,870 | 3,365 | 3,420 | 113,700 |
| 2024/03/19 | 3,285 | 3,285 | 3,205 | 3,260 | 14,000 |
| 2024/03/18 | 3,215 | 3,280 | 3,215 | 3,220 | 12,700 |
| 2024/03/15 | 3,245 | 3,245 | 3,205 | 3,235 | 8,200 |
| 2024/03/14 | 3,150 | 3,200 | 3,125 | 3,195 | 9,600 |
| 2024/03/13 | 3,120 | 3,170 | 3,110 | 3,150 | 13,900 |
| 2024/03/12 | 3,115 | 3,125 | 3,080 | 3,125 | 10,100 |
| 2024/03/11 | 3,180 | 3,180 | 3,075 | 3,115 | 26,800 |
| 2024/03/08 | 3,150 | 3,190 | 3,150 | 3,160 | 16,800 |
| 2024/03/07 | 3,215 | 3,215 | 3,160 | 3,160 | 11,000 |
| 2024/03/06 | 3,170 | 3,230 | 3,165 | 3,210 | 10,200 |
| 2024/03/05 | 3,210 | 3,210 | 3,175 | 3,185 | 8,200 |
| 2024/03/04 | 3,290 | 3,290 | 3,185 | 3,210 | 12,100 |
| 2024/03/01 | 3,270 | 3,300 | 3,270 | 3,290 | 5,300 |
| 2024/02/29 | 3,310 | 3,310 | 3,255 | 3,265 | 8,800 |
| 2024/02/28 | 3,235 | 3,325 | 3,235 | 3,305 | 9,100 |
| 2024/02/27 | 3,220 | 3,250 | 3,220 | 3,235 | 3,700 |
| 2024/02/26 | 3,280 | 3,280 | 3,225 | 3,225 | 5,600 |
| 2024/02/22 | 3,270 | 3,270 | 3,180 | 3,235 | 4,700 |
| 2024/02/21 | 3,210 | 3,280 | 3,200 | 3,200 | 3,700 |
| 2024/02/20 | 3,250 | 3,250 | 3,215 | 3,215 | 5,900 |
| 2024/02/19 | 3,215 | 3,230 | 3,175 | 3,220 | 11,000 |
| 2024/02/16 | 3,215 | 3,215 | 3,180 | 3,185 | 8,700 |
| 2024/02/15 | 3,285 | 3,285 | 3,155 | 3,160 | 10,500 |
| 2024/02/14 | 3,170 | 3,235 | 3,135 | 3,220 | 11,700 |
| 2024/02/13 | 3,175 | 3,180 | 3,135 | 3,140 | 14,400 |
| 2024/02/09 | 3,220 | 3,250 | 3,160 | 3,170 | 11,300 |
| 2024/02/08 | 3,250 | 3,255 | 3,215 | 3,230 | 6,800 |
| 2024/02/07 | 3,260 | 3,260 | 3,235 | 3,250 | 4,900 |
| 2024/02/06 | 3,245 | 3,265 | 3,240 | 3,255 | 4,600 |
| 2024/02/05 | 3,220 | 3,255 | 3,220 | 3,255 | 7,000 |
| 2024/02/02 | 3,270 | 3,270 | 3,220 | 3,220 | 8,700 |
| 2024/02/01 | 3,280 | 3,280 | 3,260 | 3,265 | 6,000 |
| 2024/01/31 | 3,285 | 3,295 | 3,270 | 3,285 | 4,700 |
| 2024/01/30 | 3,380 | 3,380 | 3,285 | 3,285 | 7,000 |
| 2024/01/29 | 3,320 | 3,345 | 3,300 | 3,300 | 3,100 |
| 2024/01/26 | 3,340 | 3,340 | 3,280 | 3,300 | 8,600 |
| 2024/01/25 | 3,310 | 3,355 | 3,310 | 3,335 | 6,400 |
| 2024/01/24 | 3,350 | 3,350 | 3,305 | 3,310 | 5,200 |
| 2024/01/23 | 3,415 | 3,435 | 3,335 | 3,350 | 12,700 |
| 2024/01/22 | 3,415 | 3,420 | 3,390 | 3,400 | 3,200 |
| 2024/01/19 | 3,450 | 3,450 | 3,395 | 3,415 | 8,200 |
| 2024/01/18 | 3,435 | 3,480 | 3,395 | 3,445 | 12,100 |
| 2024/01/17 | 3,470 | 3,480 | 3,420 | 3,430 | 7,900 |
| 2024/01/16 | 3,475 | 3,485 | 3,460 | 3,465 | 7,200 |
| 2024/01/15 | 3,460 | 3,500 | 3,460 | 3,485 | 10,400 |
| 2024/01/12 | 3,475 | 3,480 | 3,435 | 3,460 | 5,800 |
| 2024/01/11 | 3,470 | 3,495 | 3,465 | 3,475 | 10,500 |
| 2024/01/10 | 3,450 | 3,490 | 3,450 | 3,465 | 11,900 |
| 2024/01/09 | 3,425 | 3,470 | 3,425 | 3,460 | 9,500 |
| 2024/01/05 | 3,460 | 3,460 | 3,415 | 3,420 | 7,700 |
| 2024/01/04 | 3,465 | 3,465 | 3,380 | 3,425 | 13,100 |
| 2023/12/29 | 3,425 | 3,445 | 3,415 | 3,445 | 10,500 |
| 2023/12/28 | 3,445 | 3,445 | 3,410 | 3,430 | 7,700 |
| 2023/12/27 | 3,420 | 3,465 | 3,405 | 3,460 | 7,200 |
| 2023/12/26 | 3,425 | 3,445 | 3,405 | 3,420 | 10,100 |
| 2023/12/25 | 3,460 | 3,460 | 3,420 | 3,420 | 5,700 |
| 2023/12/22 | 3,405 | 3,450 | 3,400 | 3,425 | 5,500 |
| 2023/12/21 | 3,450 | 3,450 | 3,390 | 3,390 | 6,400 |
| 2023/12/20 | 3,445 | 3,460 | 3,415 | 3,435 | 12,100 |
| 2023/12/19 | 3,385 | 3,415 | 3,380 | 3,400 | 12,500 |
| 2023/12/18 | 3,400 | 3,400 | 3,345 | 3,385 | 11,300 |
| 2023/12/15 | 3,405 | 3,420 | 3,385 | 3,400 | 7,100 |
| 2023/12/14 | 3,410 | 3,415 | 3,390 | 3,405 | 7,000 |
| 2023/12/13 | 3,385 | 3,410 | 3,370 | 3,410 | 6,400 |
| 2023/12/12 | 3,425 | 3,425 | 3,365 | 3,420 | 10,600 |
| 2023/12/11 | 3,375 | 3,435 | 3,370 | 3,425 | 14,000 |
| 2023/12/08 | 3,425 | 3,445 | 3,335 | 3,375 | 14,500 |
| 2023/12/07 | 3,405 | 3,475 | 3,395 | 3,470 | 9,700 |
| 2023/12/06 | 3,440 | 3,445 | 3,360 | 3,405 | 14,400 |
| 2023/12/05 | 3,465 | 3,465 | 3,365 | 3,370 | 15,900 |
| 2023/12/04 | 3,480 | 3,480 | 3,465 | 3,475 | 3,800 |
| 2023/12/01 | 3,460 | 3,510 | 3,445 | 3,465 | 11,300 |
| 2023/11/30 | 3,430 | 3,480 | 3,405 | 3,460 | 10,900 |
| 2023/11/29 | 3,495 | 3,495 | 3,430 | 3,455 | 5,100 |
| 2023/11/28 | 3,380 | 3,480 | 3,380 | 3,480 | 10,200 |
| 2023/11/27 | 3,365 | 3,420 | 3,360 | 3,380 | 8,300 |
| 2023/11/24 | 3,370 | 3,390 | 3,355 | 3,365 | 4,600 |
| 2023/11/22 | 3,395 | 3,425 | 3,310 | 3,335 | 6,500 |
| 2023/11/21 | 3,375 | 3,390 | 3,300 | 3,345 | 8,300 |
| 2023/11/20 | 3,380 | 3,405 | 3,295 | 3,305 | 9,700 |
| 2023/11/17 | 3,270 | 3,365 | 3,270 | 3,350 | 10,100 |
| 2023/11/16 | 3,350 | 3,350 | 3,270 | 3,285 | 5,700 |
| 2023/11/15 | 3,320 | 3,335 | 3,245 | 3,310 | 9,000 |
| 2023/11/14 | 3,345 | 3,400 | 3,290 | 3,290 | 14,900 |
| 2023/11/13 | 3,570 | 3,570 | 3,495 | 3,515 | 7,100 |
| 2023/11/10 | 3,545 | 3,585 | 3,535 | 3,570 | 6,400 |
| 2023/11/09 | 3,590 | 3,590 | 3,505 | 3,545 | 9,200 |
| 2023/11/08 | 3,570 | 3,595 | 3,530 | 3,575 | 16,600 |
| 2023/11/07 | 3,505 | 3,595 | 3,490 | 3,570 | 16,600 |
| 2023/11/06 | 3,545 | 3,585 | 3,495 | 3,505 | 27,500 |
| 2023/11/02 | 3,400 | 3,550 | 3,400 | 3,535 | 30,600 |
| 2023/11/01 | 3,415 | 3,475 | 3,365 | 3,400 | 29,800 |
| 2023/10/31 | 3,385 | 3,450 | 3,355 | 3,440 | 16,600 |
| 2023/10/30 | 3,385 | 3,440 | 3,360 | 3,390 | 120,200 |
| 2023/10/27 | 3,345 | 3,385 | 3,345 | 3,385 | 20,600 |
| 2023/10/26 | 3,305 | 3,360 | 3,305 | 3,335 | 14,700 |
| 2023/10/25 | 3,300 | 3,360 | 3,300 | 3,345 | 18,900 |
| 2023/10/24 | 3,260 | 3,275 | 3,210 | 3,260 | 16,300 |
| 2023/10/23 | 3,300 | 3,340 | 3,250 | 3,260 | 16,200 |
| 2023/10/20 | 3,350 | 3,375 | 3,335 | 3,335 | 12,900 |
| 2023/10/19 | 3,270 | 3,345 | 3,245 | 3,330 | 17,600 |
| 2023/10/18 | 3,335 | 3,335 | 3,270 | 3,290 | 10,300 |
| 2023/10/17 | 3,250 | 3,335 | 3,250 | 3,315 | 16,300 |
| 2023/10/16 | 3,230 | 3,265 | 3,220 | 3,240 | 10,500 |
| 2023/10/13 | 3,250 | 3,280 | 3,220 | 3,235 | 13,100 |
| 2023/10/12 | 3,200 | 3,240 | 3,160 | 3,235 | 14,300 |
| 2023/10/11 | 3,190 | 3,230 | 3,180 | 3,200 | 13,800 |
| 2023/10/10 | 3,140 | 3,195 | 3,140 | 3,175 | 12,800 |
| 2023/10/06 | 3,145 | 3,190 | 3,130 | 3,130 | 10,000 |
| 2023/10/05 | 3,070 | 3,150 | 3,070 | 3,145 | 15,200 |
| 2023/10/04 | 3,080 | 3,130 | 3,050 | 3,070 | 26,800 |
| 2023/10/03 | 3,140 | 3,140 | 3,080 | 3,080 | 8,500 |