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 |
---|---|---|---|---|---|
2003/12/30 | 3,050 | 3,130 | 3,030 | 3,130 | 27,200 |
2003/12/29 | 2,965 | 3,060 | 2,955 | 3,060 | 31,200 |
2003/12/26 | 2,980 | 3,010 | 2,945 | 3,000 | 40,000 |
2003/12/25 | 3,000 | 3,010 | 2,960 | 3,010 | 36,400 |
2003/12/24 | 2,950 | 3,040 | 2,950 | 3,000 | 46,500 |
2003/12/22 | 2,900 | 2,980 | 2,850 | 2,980 | 76,400 |
2003/12/19 | 2,880 | 2,895 | 2,860 | 2,895 | 32,800 |
2003/12/18 | 2,825 | 2,875 | 2,800 | 2,870 | 34,700 |
2003/12/17 | 2,860 | 2,860 | 2,770 | 2,785 | 12,100 |
2003/12/16 | 2,835 | 2,840 | 2,755 | 2,840 | 13,900 |
2003/12/15 | 2,830 | 2,880 | 2,805 | 2,835 | 19,800 |
2003/12/12 | 2,780 | 2,790 | 2,730 | 2,790 | 42,500 |
2003/12/11 | 2,725 | 2,750 | 2,700 | 2,750 | 32,200 |
2003/12/10 | 2,765 | 2,765 | 2,715 | 2,730 | 13,600 |
2003/12/09 | 2,750 | 2,775 | 2,705 | 2,775 | 20,900 |
2003/12/08 | 2,765 | 2,770 | 2,710 | 2,750 | 23,900 |
2003/12/05 | 2,800 | 2,815 | 2,710 | 2,800 | 52,900 |
2003/12/04 | 2,825 | 2,880 | 2,810 | 2,810 | 16,200 |
2003/12/03 | 2,815 | 2,850 | 2,815 | 2,825 | 7,600 |
2003/12/02 | 2,895 | 2,920 | 2,810 | 2,855 | 36,000 |
2003/12/01 | 2,855 | 2,990 | 2,855 | 2,935 | 30,200 |
2003/11/28 | 2,950 | 2,985 | 2,905 | 2,970 | 40,800 |
2003/11/27 | 2,805 | 2,920 | 2,785 | 2,910 | 29,200 |
2003/11/26 | 2,775 | 2,815 | 2,775 | 2,815 | 13,200 |
2003/11/25 | 2,810 | 2,810 | 2,740 | 2,765 | 12,300 |
2003/11/21 | 2,700 | 2,770 | 2,680 | 2,690 | 28,700 |
2003/11/20 | 2,675 | 2,735 | 2,670 | 2,720 | 28,100 |
2003/11/19 | 2,590 | 2,635 | 2,500 | 2,635 | 28,700 |
2003/11/18 | 2,650 | 2,670 | 2,605 | 2,615 | 92,400 |
2003/11/17 | 2,825 | 2,825 | 2,665 | 2,675 | 41,100 |
2003/11/14 | 2,890 | 2,890 | 2,800 | 2,855 | 33,200 |
2003/11/13 | 2,800 | 2,895 | 2,800 | 2,850 | 21,200 |
2003/11/12 | 2,790 | 2,795 | 2,725 | 2,790 | 19,500 |
2003/11/11 | 2,830 | 2,830 | 2,700 | 2,790 | 63,700 |
2003/11/10 | 2,960 | 2,975 | 2,845 | 2,845 | 46,500 |
2003/11/07 | 2,980 | 2,980 | 2,880 | 2,900 | 22,000 |
2003/11/06 | 2,985 | 3,040 | 2,940 | 2,940 | 32,600 |
2003/11/05 | 2,990 | 3,070 | 2,960 | 3,020 | 49,400 |
2003/11/04 | 3,090 | 3,120 | 2,930 | 2,990 | 45,200 |
2003/10/31 | 2,870 | 3,070 | 2,860 | 3,040 | 71,400 |
2003/10/30 | 2,870 | 2,915 | 2,860 | 2,880 | 52,200 |
2003/10/29 | 2,915 | 2,940 | 2,840 | 2,910 | 103,400 |
2003/10/28 | 2,950 | 2,970 | 2,900 | 2,935 | 37,900 |
2003/10/27 | 3,000 | 3,070 | 2,915 | 2,930 | 38,300 |
2003/10/24 | 2,980 | 3,090 | 2,920 | 3,000 | 83,000 |
2003/10/23 | 3,000 | 3,300 | 2,820 | 3,300 | 86,200 |
2003/10/22 | 3,120 | 3,180 | 3,030 | 3,060 | 43,400 |
2003/10/21 | 3,220 | 3,220 | 3,100 | 3,220 | 33,500 |
2003/10/20 | 3,300 | 3,300 | 3,240 | 3,280 | 23,400 |
2003/10/17 | 3,160 | 3,370 | 3,150 | 3,300 | 88,000 |
2003/10/16 | 3,120 | 3,150 | 3,070 | 3,110 | 31,100 |
2003/10/15 | 3,020 | 3,190 | 3,000 | 3,170 | 91,500 |
2003/10/14 | 3,080 | 3,080 | 3,000 | 3,010 | 28,500 |
2003/10/10 | 3,050 | 3,080 | 3,000 | 3,010 | 69,300 |
2003/10/09 | 3,100 | 3,140 | 3,030 | 3,100 | 93,800 |
2003/10/08 | 3,040 | 3,060 | 2,960 | 2,960 | 47,000 |
2003/10/07 | 2,970 | 3,070 | 2,950 | 3,030 | 42,300 |
2003/10/06 | 3,100 | 3,110 | 2,970 | 2,975 | 99,400 |
2003/10/03 | 3,200 | 3,200 | 3,080 | 3,080 | 69,000 |
2003/10/02 | 3,160 | 3,330 | 3,140 | 3,270 | 142,300 |
2003/10/01 | 3,010 | 3,390 | 3,000 | 3,110 | 150,500 |