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

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
2024/09/18 3,830 3,855 3,760 3,800 21,600
2024/09/17 3,670 3,805 3,670 3,805 37,600
2024/09/13 3,770 3,800 3,660 3,660 70,800
2024/09/12 3,850 3,905 3,810 3,840 47,200
2024/09/11 3,750 3,830 3,750 3,805 59,100
2024/09/10 3,705 3,760 3,700 3,720 21,800
2024/09/09 3,660 3,735 3,615 3,695 29,000
2024/09/06 3,715 3,735 3,655 3,695 25,200
2024/09/05 3,575 3,760 3,560 3,665 41,200
2024/09/04 3,550 3,635 3,540 3,575 36,700
2024/09/03 3,500 3,620 3,500 3,620 22,000
2024/09/02 3,550 3,560 3,475 3,525 26,100
2024/08/30 3,380 3,525 3,365 3,525 35,500
2024/08/29 3,360 3,420 3,335 3,360 18,400
2024/08/28 3,410 3,460 3,375 3,385 48,900
2024/08/27 3,250 3,370 3,220 3,340 91,900
2024/08/26 3,005 3,010 2,979 2,979 9,300
2024/08/23 3,040 3,040 3,010 3,010 6,400
2024/08/22 3,005 3,015 2,990 3,015 5,900
2024/08/21 2,985 2,989 2,961 2,971 5,500
2024/08/20 3,015 3,015 2,972 3,005 20,800
2024/08/19 3,030 3,030 2,949 2,949 18,900
2024/08/16 2,975 3,030 2,961 3,030 12,300
2024/08/15 2,974 2,974 2,916 2,927 14,200
2024/08/14 2,897 2,938 2,860 2,924 14,600
2024/08/13 2,900 2,900 2,816 2,862 20,200
2024/08/09 2,834 2,909 2,799 2,891 24,700
2024/08/08 2,800 2,837 2,747 2,784 17,700
2024/08/07 2,696 2,863 2,687 2,828 15,400
2024/08/06 2,700 2,949 2,659 2,771 41,800
2024/08/05 2,796 2,823 2,476 2,515 50,000
2024/08/02 3,075 3,105 2,976 2,976 37,200
2024/08/01 3,260 3,260 3,145 3,145 17,500
2024/07/31 3,200 3,290 3,195 3,290 14,200
2024/07/30 3,205 3,235 3,200 3,200 12,200
2024/07/29 3,250 3,265 3,200 3,230 13,600
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

このページの先頭へ