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
2007/12/28 1,777 1,777 1,741 1,755 8,300
2007/12/27 1,796 1,805 1,764 1,776 34,000
2007/12/26 1,733 1,791 1,733 1,791 71,600
2007/12/25 1,749 1,765 1,712 1,732 53,800
2007/12/21 1,730 1,748 1,714 1,748 56,700
2007/12/20 1,800 1,800 1,726 1,733 52,400
2007/12/19 1,775 1,798 1,765 1,766 41,600
2007/12/18 1,770 1,816 1,757 1,779 73,600
2007/12/17 1,850 1,850 1,796 1,804 47,600
2007/12/14 1,893 1,893 1,858 1,860 97,100
2007/12/13 1,894 1,894 1,861 1,863 75,100
2007/12/12 1,868 1,880 1,857 1,874 69,100
2007/12/11 1,915 1,919 1,890 1,898 55,700
2007/12/10 1,911 1,920 1,890 1,900 73,500
2007/12/07 1,921 1,945 1,920 1,929 49,100
2007/12/06 1,949 1,949 1,901 1,934 33,500
2007/12/05 1,881 1,931 1,850 1,926 52,000
2007/12/04 1,929 1,930 1,878 1,883 51,100
2007/12/03 1,949 1,949 1,868 1,907 72,600
2007/11/30 1,833 1,935 1,833 1,929 105,100
2007/11/29 1,788 1,870 1,788 1,863 82,700
2007/11/28 1,828 1,828 1,795 1,818 61,300
2007/11/27 1,785 1,816 1,760 1,812 60,900
2007/11/26 1,762 1,789 1,753 1,788 51,900
2007/11/22 1,731 1,786 1,722 1,761 44,500
2007/11/21 1,807 1,811 1,746 1,749 42,400
2007/11/20 1,766 1,783 1,710 1,777 49,200
2007/11/19 1,825 1,825 1,765 1,767 39,900
2007/11/16 1,826 1,826 1,790 1,800 34,900
2007/11/15 1,820 1,846 1,816 1,826 42,800
2007/11/14 1,813 1,831 1,786 1,822 52,800
2007/11/13 1,831 1,858 1,780 1,791 48,800
2007/11/12 1,850 1,858 1,767 1,801 65,400
2007/11/09 1,885 1,921 1,870 1,872 46,100
2007/11/08 1,910 1,931 1,875 1,884 84,500
2007/11/07 1,980 1,997 1,938 1,943 67,100
2007/11/06 1,990 2,030 1,910 1,925 151,100
2007/11/05 2,035 2,045 1,991 1,995 47,200
2007/11/02 2,030 2,040 2,015 2,020 34,400
2007/11/01 2,065 2,080 2,040 2,055 26,300
2007/10/31 2,070 2,070 2,030 2,060 57,500
2007/10/30 2,055 2,075 2,030 2,070 82,000
2007/10/29 2,060 2,120 2,060 2,065 78,200
2007/10/26 2,000 2,080 1,999 2,050 167,100
2007/10/25 2,365 2,365 2,190 2,190 186,200
2007/10/24 2,360 2,430 2,300 2,405 33,300
2007/10/23 2,350 2,410 2,350 2,395 37,200
2007/10/22 2,340 2,375 2,305 2,345 33,800
2007/10/19 2,435 2,435 2,330 2,380 37,700
2007/10/18 2,415 2,440 2,365 2,430 22,900
2007/10/17 2,320 2,400 2,320 2,370 53,700
2007/10/16 2,445 2,450 2,345 2,355 33,500
2007/10/15 2,460 2,465 2,385 2,410 22,200
2007/10/12 2,440 2,460 2,425 2,425 42,900
2007/10/11 2,400 2,450 2,400 2,445 37,100
2007/10/10 2,405 2,415 2,390 2,390 25,800
2007/10/09 2,355 2,395 2,355 2,385 33,000
2007/10/05 2,350 2,360 2,325 2,345 32,000
2007/10/04 2,330 2,395 2,330 2,375 15,000
2007/10/03 2,345 2,390 2,330 2,385 43,100
2007/10/02 2,310 2,355 2,310 2,340 24,200
2007/10/01 2,335 2,360 2,275 2,295 30,800
2007/09/28 2,320 2,380 2,310 2,330 31,200
2007/09/27 2,290 2,330 2,270 2,330 54,000
2007/09/26 2,260 2,285 2,230 2,250 63,700
2007/09/25 2,300 2,300 2,240 2,245 68,200
2007/09/21 2,375 2,415 2,300 2,310 42,000
2007/09/20 2,390 2,435 2,365 2,415 70,200
2007/09/19 2,255 2,365 2,255 2,365 118,700
2007/09/18 2,215 2,295 2,215 2,260 40,800
2007/09/14 2,225 2,255 2,220 2,245 47,800
2007/09/13 2,235 2,250 2,210 2,245 41,000
2007/09/12 2,215 2,280 2,215 2,255 78,300
2007/09/11 2,250 2,280 2,205 2,235 136,500
2007/09/10 2,260 2,300 2,260 2,280 21,200
2007/09/07 2,330 2,360 2,320 2,335 63,400
2007/09/06 2,300 2,325 2,265 2,325 67,600
2007/09/05 2,355 2,360 2,310 2,315 45,500
2007/09/04 2,375 2,400 2,355 2,360 20,600
2007/09/03 2,360 2,370 2,350 2,355 36,900
2007/08/31 2,305 2,340 2,305 2,340 56,800
2007/08/30 2,320 2,345 2,310 2,320 44,600
2007/08/29 2,305 2,320 2,295 2,320 45,000
2007/08/28 2,400 2,425 2,340 2,345 85,200
2007/08/27 2,445 2,455 2,425 2,435 30,200
2007/08/24 2,470 2,475 2,425 2,435 29,200
2007/08/23 2,500 2,500 2,405 2,440 83,600
2007/08/22 2,460 2,465 2,370 2,460 65,000
2007/08/21 2,425 2,460 2,415 2,460 84,100
2007/08/20 2,430 2,455 2,405 2,410 45,300
2007/08/17 2,470 2,470 2,350 2,350 59,200
2007/08/16 2,470 2,485 2,410 2,465 39,100
2007/08/15 2,530 2,610 2,515 2,525 43,500
2007/08/14 2,650 2,685 2,525 2,565 131,200
2007/08/13 2,790 2,795 2,665 2,700 65,700
2007/08/10 2,755 2,855 2,755 2,855 197,500
2007/08/09 2,620 2,805 2,615 2,795 228,200
2007/08/08 2,730 2,740 2,625 2,655 70,800
2007/08/07 2,745 2,760 2,680 2,690 71,100
2007/08/06 2,645 2,730 2,605 2,710 82,700
2007/08/03 2,640 2,685 2,635 2,680 103,800
2007/08/02 2,705 2,745 2,550 2,575 133,800
2007/08/01 2,740 2,770 2,695 2,705 113,900
2007/07/31 2,690 2,820 2,680 2,815 186,100
2007/07/30 2,540 2,720 2,540 2,685 346,500
2007/07/27 2,400 2,465 2,390 2,460 136,200
2007/07/26 2,505 2,540 2,470 2,495 141,500
2007/07/25 2,365 2,535 2,365 2,510 255,000
2007/07/24 2,365 2,380 2,345 2,365 58,800
2007/07/23 2,400 2,410 2,360 2,365 54,700
2007/07/20 2,465 2,490 2,440 2,445 60,900
2007/07/19 2,420 2,445 2,420 2,440 50,400
2007/07/18 2,505 2,505 2,425 2,440 79,000
2007/07/17 2,560 2,565 2,520 2,520 44,200
2007/07/13 2,585 2,590 2,540 2,550 103,500
2007/07/12 2,585 2,620 2,580 2,595 39,500
2007/07/11 2,590 2,595 2,580 2,580 30,200
2007/07/10 2,590 2,605 2,580 2,595 40,300
2007/07/09 2,580 2,590 2,575 2,585 15,600
2007/07/06 2,575 2,580 2,555 2,560 27,600
2007/07/05 2,575 2,580 2,565 2,575 22,500
2007/07/04 2,570 2,570 2,540 2,555 40,800
2007/07/03 2,565 2,575 2,550 2,560 25,200
2007/07/02 2,600 2,605 2,540 2,565 93,000
2007/06/29 2,600 2,625 2,590 2,615 40,600
2007/06/28 2,580 2,635 2,570 2,610 43,600
2007/06/27 2,595 2,595 2,555 2,555 41,900
2007/06/26 2,620 2,620 2,580 2,600 37,800
2007/06/25 2,660 2,670 2,620 2,620 51,800
2007/06/22 2,675 2,690 2,665 2,670 31,700
2007/06/21 2,650 2,685 2,650 2,685 36,700
2007/06/20 2,680 2,690 2,655 2,665 32,000
2007/06/19 2,690 2,690 2,670 2,675 23,000
2007/06/18 2,670 2,695 2,670 2,695 36,600
2007/06/15 2,640 2,650 2,630 2,650 14,400
2007/06/14 2,610 2,635 2,610 2,635 35,700
2007/06/13 2,615 2,615 2,590 2,595 64,900
2007/06/12 2,655 2,655 2,610 2,610 23,100
2007/06/11 2,635 2,655 2,625 2,625 33,600
2007/06/08 2,625 2,640 2,540 2,580 120,500
2007/06/07 2,605 2,625 2,600 2,620 62,100
2007/06/06 2,630 2,645 2,625 2,625 25,800
2007/06/05 2,675 2,675 2,640 2,655 34,500
2007/06/04 2,735 2,740 2,670 2,675 52,500
2007/06/01 2,730 2,760 2,705 2,710 56,500
2007/05/31 2,685 2,730 2,670 2,725 53,600
2007/05/30 2,640 2,680 2,640 2,650 68,000
2007/05/29 2,645 2,655 2,630 2,630 45,300
2007/05/28 2,660 2,665 2,640 2,665 34,400
2007/05/25 2,690 2,690 2,625 2,645 48,400
2007/05/24 2,695 2,700 2,665 2,670 51,300
2007/05/23 2,675 2,730 2,670 2,710 66,500
2007/05/22 2,605 2,645 2,600 2,645 70,000
2007/05/21 2,595 2,640 2,590 2,610 46,100
2007/05/18 2,605 2,615 2,510 2,570 110,800
2007/05/17 2,640 2,655 2,620 2,620 49,600
2007/05/16 2,650 2,660 2,610 2,640 85,900
2007/05/15 2,780 2,780 2,665 2,665 133,900
2007/05/14 2,810 2,810 2,760 2,785 90,000
2007/05/11 2,805 2,825 2,755 2,775 153,100
2007/05/10 2,840 2,880 2,810 2,830 201,700
2007/05/09 2,830 2,835 2,785 2,800 57,000
2007/05/08 2,835 2,835 2,805 2,820 57,700
2007/05/07 2,795 2,845 2,785 2,820 60,500
2007/05/02 2,825 2,825 2,790 2,795 49,400
2007/05/01 2,875 2,890 2,810 2,830 64,000
2007/04/27 2,815 2,875 2,800 2,875 89,500
2007/04/26 2,810 2,825 2,795 2,820 43,300
2007/04/25 2,825 2,825 2,790 2,805 47,300
2007/04/24 2,800 2,830 2,795 2,825 33,800
2007/04/23 2,850 2,865 2,785 2,810 84,300
2007/04/20 2,865 2,880 2,810 2,830 62,200
2007/04/19 2,915 2,920 2,845 2,865 89,300
2007/04/18 2,955 2,955 2,925 2,940 42,600
2007/04/17 2,990 2,995 2,945 2,955 54,500
2007/04/16 2,995 3,010 2,965 2,975 49,200
2007/04/13 3,040 3,050 2,970 2,975 59,200
2007/04/12 3,050 3,050 3,000 3,050 41,900
2007/04/11 3,000 3,070 2,995 3,060 71,000
2007/04/10 3,020 3,030 3,000 3,020 32,600
2007/04/09 3,050 3,060 3,030 3,060 40,500
2007/04/06 3,040 3,040 3,020 3,030 36,100
2007/04/05 3,020 3,040 3,010 3,030 59,700
2007/04/04 2,990 3,020 2,975 3,010 49,800
2007/04/03 2,975 3,020 2,965 2,980 93,500
2007/04/02 3,070 3,070 2,960 2,970 87,900
2007/03/30 3,050 3,060 3,020 3,030 33,300
2007/03/29 3,010 3,020 2,990 3,020 47,000
2007/03/28 3,020 3,100 3,020 3,050 26,000
2007/03/27 3,090 3,090 3,000 3,010 27,500
2007/03/26 3,100 3,100 3,050 3,100 38,300
2007/03/23 3,100 3,110 3,060 3,090 45,000
2007/03/22 3,130 3,130 3,090 3,090 72,200
2007/03/20 3,170 3,170 3,100 3,130 69,100
2007/03/19 3,070 3,180 3,060 3,160 34,000
2007/03/16 3,080 3,120 3,080 3,120 26,900
2007/03/15 3,150 3,160 3,100 3,130 65,900
2007/03/14 3,010 3,170 3,000 3,170 54,700
2007/03/13 3,170 3,170 3,140 3,140 81,200
2007/03/12 3,170 3,180 3,140 3,160 62,200
2007/03/09 3,120 3,160 3,090 3,130 190,500
2007/03/08 2,945 3,020 2,910 3,020 89,800
2007/03/07 2,975 3,000 2,935 2,940 150,600
2007/03/06 2,845 2,915 2,825 2,905 110,600
2007/03/05 2,950 2,950 2,840 2,845 88,100
2007/03/02 3,020 3,030 2,975 2,985 96,800
2007/03/01 3,000 3,020 2,960 3,010 94,200
2007/02/28 2,950 2,990 2,915 2,980 109,300
2007/02/27 3,060 3,070 3,040 3,050 39,300
2007/02/26 3,100 3,110 3,060 3,060 70,800
2007/02/23 3,120 3,120 3,060 3,100 144,500
2007/02/22 3,210 3,210 3,160 3,170 89,300
2007/02/21 3,210 3,220 3,180 3,200 84,300
2007/02/20 3,240 3,240 3,160 3,200 59,400
2007/02/19 3,150 3,220 3,150 3,210 125,700
2007/02/16 3,090 3,140 3,080 3,130 135,900
2007/02/15 3,020 3,090 3,010 3,070 130,000
2007/02/14 2,995 3,010 2,990 2,995 181,300
2007/02/13 3,010 3,010 2,960 2,980 108,300
2007/02/09 2,990 3,000 2,955 3,000 159,000
2007/02/08 3,000 3,000 2,940 2,965 176,600
2007/02/07 3,050 3,050 2,970 2,980 86,500
2007/02/06 2,995 3,020 2,970 3,000 82,400
2007/02/05 2,975 3,000 2,940 2,980 83,000
2007/02/02 3,020 3,020 2,955 2,975 161,200
2007/02/01 3,020 3,030 2,965 3,020 163,500
2007/01/31 3,060 3,060 3,000 3,010 107,200
2007/01/30 3,070 3,100 3,030 3,050 167,700
2007/01/29 3,140 3,140 3,080 3,100 104,300
2007/01/26 3,030 3,120 3,000 3,110 200,200
2007/01/25 3,170 3,180 3,050 3,080 259,600
2007/01/24 3,210 3,220 3,160 3,170 219,400
2007/01/23 3,190 3,260 3,150 3,260 183,500
2007/01/22 3,210 3,230 3,130 3,160 204,300
2007/01/19 3,200 3,210 3,150 3,170 246,700
2007/01/18 3,140 3,240 3,130 3,220 388,800
2007/01/17 2,980 3,040 2,910 3,040 381,400
2007/01/16 2,900 2,980 2,880 2,980 735,700
2007/01/15 2,830 2,835 2,830 2,830 600,800
2007/01/12 3,310 3,360 3,310 3,330 38,600
2007/01/11 3,330 3,350 3,290 3,290 30,700
2007/01/10 3,370 3,380 3,320 3,320 48,200
2007/01/09 3,330 3,380 3,330 3,360 37,600
2007/01/05 3,380 3,390 3,330 3,330 43,200
2007/01/04 3,340 3,370 3,340 3,370 30,200

このページの先頭へ