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 |
---|---|---|---|---|---|
2010/12/30 | 2,865 | 2,870 | 2,810 | 2,841 | 81,800 |
2010/12/29 | 2,811 | 2,863 | 2,808 | 2,858 | 51,400 |
2010/12/28 | 2,833 | 2,859 | 2,824 | 2,830 | 42,400 |
2010/12/27 | 2,790 | 2,826 | 2,787 | 2,823 | 47,800 |
2010/12/24 | 2,799 | 2,811 | 2,771 | 2,782 | 61,800 |
2010/12/22 | 2,836 | 2,849 | 2,787 | 2,798 | 69,700 |
2010/12/21 | 2,847 | 2,847 | 2,811 | 2,821 | 79,500 |
2010/12/20 | 2,866 | 2,866 | 2,807 | 2,822 | 61,200 |
2010/12/17 | 2,884 | 2,884 | 2,839 | 2,851 | 96,700 |
2010/12/16 | 2,891 | 2,904 | 2,861 | 2,865 | 125,700 |
2010/12/15 | 2,956 | 2,962 | 2,876 | 2,908 | 113,200 |
2010/12/14 | 2,950 | 2,979 | 2,930 | 2,942 | 112,600 |
2010/12/13 | 2,862 | 2,940 | 2,855 | 2,936 | 131,900 |
2010/12/10 | 2,935 | 2,935 | 2,865 | 2,880 | 114,600 |
2010/12/09 | 2,896 | 2,943 | 2,894 | 2,907 | 126,700 |
2010/12/08 | 2,860 | 2,907 | 2,860 | 2,905 | 105,000 |
2010/12/07 | 2,852 | 2,863 | 2,789 | 2,850 | 108,600 |
2010/12/06 | 2,804 | 2,854 | 2,800 | 2,852 | 83,100 |
2010/12/03 | 2,805 | 2,833 | 2,780 | 2,817 | 115,400 |
2010/12/02 | 2,799 | 2,814 | 2,767 | 2,775 | 115,900 |
2010/12/01 | 2,793 | 2,796 | 2,752 | 2,792 | 86,400 |
2010/11/30 | 2,763 | 2,796 | 2,750 | 2,781 | 191,000 |
2010/11/29 | 2,744 | 2,773 | 2,687 | 2,726 | 118,100 |
2010/11/26 | 2,727 | 2,796 | 2,713 | 2,745 | 169,100 |
2010/11/25 | 2,695 | 2,738 | 2,679 | 2,729 | 100,000 |
2010/11/24 | 2,612 | 2,712 | 2,609 | 2,686 | 116,500 |
2010/11/22 | 2,652 | 2,690 | 2,640 | 2,668 | 127,800 |
2010/11/19 | 2,721 | 2,728 | 2,644 | 2,655 | 114,400 |
2010/11/18 | 2,650 | 2,697 | 2,648 | 2,684 | 75,600 |
2010/11/17 | 2,610 | 2,679 | 2,610 | 2,677 | 78,400 |
2010/11/16 | 2,640 | 2,695 | 2,636 | 2,659 | 129,900 |
2010/11/15 | 2,673 | 2,693 | 2,637 | 2,670 | 116,900 |
2010/11/12 | 2,719 | 2,736 | 2,681 | 2,692 | 66,700 |
2010/11/11 | 2,760 | 2,766 | 2,717 | 2,746 | 69,600 |
2010/11/10 | 2,741 | 2,781 | 2,696 | 2,746 | 114,200 |
2010/11/09 | 2,709 | 2,729 | 2,672 | 2,696 | 106,700 |
2010/11/08 | 2,656 | 2,720 | 2,655 | 2,698 | 115,400 |
2010/11/05 | 2,580 | 2,650 | 2,580 | 2,606 | 192,700 |
2010/11/04 | 2,589 | 2,617 | 2,534 | 2,538 | 166,500 |
2010/11/02 | 2,624 | 2,628 | 2,550 | 2,569 | 144,500 |
2010/11/01 | 2,585 | 2,657 | 2,584 | 2,617 | 112,000 |
2010/10/29 | 2,669 | 2,696 | 2,613 | 2,614 | 130,100 |
2010/10/28 | 2,725 | 2,733 | 2,657 | 2,667 | 209,400 |
2010/10/27 | 2,790 | 2,790 | 2,727 | 2,756 | 135,400 |
2010/10/26 | 2,794 | 2,802 | 2,729 | 2,763 | 323,300 |
2010/10/25 | 2,790 | 2,821 | 2,630 | 2,638 | 118,800 |
2010/10/22 | 2,746 | 2,814 | 2,746 | 2,792 | 45,600 |
2010/10/21 | 2,803 | 2,803 | 2,733 | 2,768 | 65,600 |
2010/10/20 | 2,760 | 2,787 | 2,739 | 2,778 | 61,700 |
2010/10/19 | 2,825 | 2,870 | 2,775 | 2,802 | 98,400 |
2010/10/18 | 2,830 | 2,865 | 2,779 | 2,814 | 93,900 |
2010/10/15 | 2,784 | 2,830 | 2,761 | 2,780 | 93,800 |
2010/10/14 | 2,704 | 2,830 | 2,704 | 2,811 | 216,600 |
2010/10/13 | 2,872 | 2,910 | 2,675 | 2,687 | 333,200 |
2010/10/12 | 2,950 | 2,995 | 2,861 | 2,888 | 107,900 |
2010/10/08 | 2,933 | 2,970 | 2,929 | 2,946 | 64,800 |
2010/10/07 | 3,000 | 3,035 | 2,968 | 2,973 | 95,400 |
2010/10/06 | 2,915 | 3,000 | 2,915 | 2,999 | 135,400 |
2010/10/05 | 2,900 | 2,930 | 2,875 | 2,901 | 102,100 |
2010/10/04 | 2,942 | 2,948 | 2,886 | 2,926 | 108,300 |
2010/10/01 | 2,874 | 2,934 | 2,852 | 2,920 | 172,900 |
2010/09/30 | 2,868 | 2,868 | 2,806 | 2,812 | 62,600 |
2010/09/29 | 2,801 | 2,842 | 2,798 | 2,832 | 104,200 |
2010/09/28 | 2,747 | 2,788 | 2,733 | 2,761 | 85,000 |
2010/09/27 | 2,760 | 2,828 | 2,760 | 2,804 | 105,500 |
2010/09/24 | 2,744 | 2,797 | 2,741 | 2,759 | 103,600 |
2010/09/22 | 2,840 | 2,843 | 2,792 | 2,794 | 94,200 |
2010/09/21 | 2,940 | 2,940 | 2,875 | 2,875 | 91,500 |
2010/09/17 | 2,899 | 2,906 | 2,865 | 2,896 | 57,300 |
2010/09/16 | 2,826 | 2,916 | 2,826 | 2,870 | 124,300 |
2010/09/15 | 2,878 | 2,974 | 2,815 | 2,823 | 269,800 |
2010/09/14 | 2,940 | 3,010 | 2,920 | 2,966 | 147,100 |
2010/09/13 | 2,890 | 2,978 | 2,868 | 2,961 | 184,800 |
2010/09/10 | 2,850 | 2,898 | 2,850 | 2,888 | 162,100 |
2010/09/09 | 2,820 | 2,849 | 2,763 | 2,846 | 109,900 |
2010/09/08 | 2,720 | 2,811 | 2,720 | 2,796 | 152,700 |
2010/09/07 | 2,772 | 2,843 | 2,771 | 2,811 | 118,400 |
2010/09/06 | 2,770 | 2,820 | 2,726 | 2,812 | 158,800 |
2010/09/03 | 2,610 | 2,730 | 2,602 | 2,729 | 218,200 |
2010/09/02 | 2,559 | 2,619 | 2,529 | 2,571 | 112,700 |
2010/09/01 | 2,503 | 2,522 | 2,424 | 2,484 | 192,500 |
2010/08/31 | 2,615 | 2,640 | 2,518 | 2,532 | 118,900 |
2010/08/30 | 2,642 | 2,670 | 2,614 | 2,665 | 119,500 |
2010/08/27 | 2,465 | 2,577 | 2,415 | 2,562 | 89,700 |
2010/08/26 | 2,469 | 2,480 | 2,430 | 2,464 | 57,000 |
2010/08/25 | 2,351 | 2,487 | 2,351 | 2,453 | 121,200 |
2010/08/24 | 2,485 | 2,505 | 2,430 | 2,439 | 77,700 |
2010/08/23 | 2,554 | 2,559 | 2,515 | 2,530 | 76,400 |
2010/08/20 | 2,639 | 2,663 | 2,557 | 2,582 | 120,300 |
2010/08/19 | 2,611 | 2,692 | 2,606 | 2,652 | 95,600 |
2010/08/18 | 2,624 | 2,636 | 2,590 | 2,614 | 81,700 |
2010/08/17 | 2,594 | 2,615 | 2,574 | 2,596 | 47,000 |
2010/08/16 | 2,639 | 2,648 | 2,580 | 2,595 | 79,800 |
2010/08/13 | 2,622 | 2,703 | 2,592 | 2,689 | 92,800 |
2010/08/12 | 2,571 | 2,651 | 2,555 | 2,623 | 94,600 |
2010/08/11 | 2,705 | 2,724 | 2,642 | 2,651 | 112,200 |
2010/08/10 | 2,770 | 2,828 | 2,732 | 2,755 | 150,700 |
2010/08/09 | 2,730 | 2,788 | 2,720 | 2,732 | 74,100 |
2010/08/06 | 2,740 | 2,817 | 2,724 | 2,793 | 129,500 |
2010/08/05 | 2,797 | 2,810 | 2,728 | 2,762 | 113,400 |
2010/08/04 | 2,828 | 2,828 | 2,732 | 2,746 | 115,400 |
2010/08/03 | 2,901 | 2,908 | 2,795 | 2,827 | 112,100 |
2010/08/02 | 2,900 | 2,994 | 2,815 | 2,847 | 170,800 |
2010/07/30 | 2,959 | 2,969 | 2,883 | 2,941 | 125,000 |
2010/07/29 | 3,000 | 3,020 | 2,950 | 2,963 | 186,800 |
2010/07/28 | 3,020 | 3,045 | 2,972 | 3,010 | 246,000 |
2010/07/27 | 3,010 | 3,085 | 2,956 | 2,975 | 356,500 |
2010/07/26 | 2,801 | 2,899 | 2,801 | 2,896 | 174,800 |
2010/07/23 | 2,755 | 2,795 | 2,737 | 2,762 | 127,600 |
2010/07/22 | 2,710 | 2,796 | 2,702 | 2,720 | 189,300 |
2010/07/21 | 2,808 | 2,818 | 2,636 | 2,695 | 209,600 |
2010/07/20 | 2,856 | 2,913 | 2,802 | 2,815 | 210,400 |
2010/07/16 | 2,990 | 2,993 | 2,875 | 2,906 | 160,900 |
2010/07/15 | 3,105 | 3,115 | 2,990 | 3,040 | 92,000 |
2010/07/14 | 3,015 | 3,125 | 3,015 | 3,100 | 110,900 |
2010/07/13 | 2,992 | 3,035 | 2,939 | 2,961 | 90,300 |
2010/07/12 | 3,030 | 3,100 | 3,000 | 3,020 | 61,700 |
2010/07/09 | 3,100 | 3,140 | 3,075 | 3,080 | 74,800 |
2010/07/08 | 3,150 | 3,185 | 3,005 | 3,100 | 150,400 |
2010/07/07 | 3,160 | 3,240 | 3,065 | 3,080 | 181,800 |
2010/07/06 | 3,100 | 3,200 | 3,070 | 3,175 | 142,500 |
2010/07/05 | 2,990 | 3,145 | 2,990 | 3,130 | 167,300 |
2010/07/02 | 2,877 | 2,980 | 2,868 | 2,979 | 135,200 |
2010/07/01 | 2,850 | 2,905 | 2,838 | 2,882 | 113,700 |
2010/06/30 | 2,889 | 2,889 | 2,797 | 2,820 | 175,700 |
2010/06/29 | 2,985 | 3,055 | 2,916 | 2,919 | 192,500 |
2010/06/28 | 3,050 | 3,055 | 2,992 | 3,005 | 126,100 |
2010/06/25 | 3,100 | 3,100 | 3,040 | 3,080 | 99,500 |
2010/06/24 | 3,050 | 3,160 | 3,025 | 3,110 | 144,000 |
2010/06/23 | 3,155 | 3,170 | 3,040 | 3,055 | 238,400 |
2010/06/22 | 3,050 | 3,215 | 3,035 | 3,200 | 338,800 |
2010/06/21 | 2,930 | 3,045 | 2,920 | 3,035 | 228,200 |
2010/06/18 | 2,781 | 2,893 | 2,721 | 2,883 | 189,500 |
2010/06/17 | 2,855 | 2,855 | 2,760 | 2,766 | 96,600 |
2010/06/16 | 2,840 | 2,865 | 2,805 | 2,855 | 90,100 |
2010/06/15 | 2,779 | 2,848 | 2,761 | 2,822 | 135,300 |
2010/06/14 | 2,690 | 2,791 | 2,670 | 2,780 | 158,600 |
2010/06/11 | 2,711 | 2,715 | 2,633 | 2,658 | 104,900 |
2010/06/10 | 2,628 | 2,672 | 2,581 | 2,661 | 95,500 |
2010/06/09 | 2,648 | 2,655 | 2,550 | 2,590 | 113,000 |
2010/06/08 | 2,500 | 2,685 | 2,500 | 2,678 | 281,200 |
2010/06/07 | 2,500 | 2,509 | 2,458 | 2,462 | 63,700 |
2010/06/04 | 2,537 | 2,548 | 2,522 | 2,548 | 61,400 |
2010/06/03 | 2,465 | 2,550 | 2,458 | 2,537 | 82,700 |
2010/06/02 | 2,410 | 2,497 | 2,397 | 2,415 | 82,400 |
2010/06/01 | 2,479 | 2,479 | 2,424 | 2,456 | 46,000 |
2010/05/31 | 2,450 | 2,484 | 2,439 | 2,473 | 110,900 |
2010/05/28 | 2,461 | 2,512 | 2,416 | 2,455 | 107,900 |
2010/05/27 | 2,345 | 2,447 | 2,327 | 2,440 | 77,900 |
2010/05/26 | 2,410 | 2,433 | 2,293 | 2,373 | 134,500 |
2010/05/25 | 2,495 | 2,495 | 2,400 | 2,407 | 70,000 |
2010/05/24 | 2,481 | 2,560 | 2,476 | 2,495 | 81,300 |
2010/05/21 | 2,595 | 2,632 | 2,501 | 2,513 | 183,800 |
2010/05/20 | 2,590 | 2,649 | 2,553 | 2,590 | 137,600 |
2010/05/19 | 2,500 | 2,600 | 2,456 | 2,592 | 123,900 |
2010/05/18 | 2,597 | 2,629 | 2,542 | 2,562 | 78,300 |
2010/05/17 | 2,691 | 2,691 | 2,500 | 2,564 | 181,500 |
2010/05/14 | 2,709 | 2,731 | 2,670 | 2,711 | 68,200 |
2010/05/13 | 2,741 | 2,741 | 2,640 | 2,714 | 136,500 |
2010/05/12 | 2,694 | 2,746 | 2,660 | 2,691 | 190,100 |
2010/05/11 | 2,772 | 2,790 | 2,611 | 2,666 | 226,300 |
2010/05/10 | 2,658 | 2,731 | 2,643 | 2,722 | 160,100 |
2010/05/07 | 2,662 | 2,688 | 2,606 | 2,657 | 217,200 |
2010/05/06 | 2,627 | 2,786 | 2,590 | 2,731 | 451,800 |
2010/04/30 | 2,631 | 2,657 | 2,584 | 2,628 | 167,900 |
2010/04/28 | 2,556 | 2,658 | 2,556 | 2,622 | 179,200 |
2010/04/27 | 2,525 | 2,630 | 2,525 | 2,602 | 326,500 |
2010/04/26 | 2,415 | 2,573 | 2,400 | 2,545 | 564,700 |
2010/04/23 | 2,305 | 2,365 | 2,295 | 2,365 | 282,500 |
2010/04/22 | 2,262 | 2,268 | 2,233 | 2,267 | 112,800 |
2010/04/21 | 2,220 | 2,260 | 2,202 | 2,258 | 115,200 |
2010/04/20 | 2,205 | 2,222 | 2,190 | 2,211 | 131,500 |
2010/04/19 | 2,209 | 2,209 | 2,150 | 2,205 | 182,500 |
2010/04/16 | 2,200 | 2,259 | 2,200 | 2,224 | 146,800 |
2010/04/15 | 2,167 | 2,221 | 2,167 | 2,211 | 125,300 |
2010/04/14 | 2,150 | 2,155 | 2,117 | 2,149 | 98,900 |
2010/04/13 | 2,189 | 2,189 | 2,135 | 2,151 | 91,400 |
2010/04/12 | 2,204 | 2,209 | 2,178 | 2,190 | 110,600 |
2010/04/09 | 2,120 | 2,208 | 2,115 | 2,204 | 161,300 |
2010/04/08 | 2,152 | 2,152 | 2,115 | 2,125 | 88,200 |
2010/04/07 | 2,189 | 2,200 | 2,153 | 2,157 | 136,300 |
2010/04/06 | 2,220 | 2,223 | 2,150 | 2,202 | 132,400 |
2010/04/05 | 2,172 | 2,219 | 2,170 | 2,203 | 176,100 |
2010/04/02 | 2,180 | 2,194 | 2,132 | 2,166 | 253,100 |
2010/04/01 | 2,099 | 2,183 | 2,089 | 2,174 | 210,200 |
2010/03/31 | 2,100 | 2,101 | 2,048 | 2,072 | 121,000 |
2010/03/30 | 2,000 | 2,073 | 1,993 | 2,070 | 148,200 |
2010/03/29 | 1,990 | 2,009 | 1,981 | 1,985 | 116,800 |
2010/03/26 | 2,015 | 2,017 | 1,982 | 2,010 | 162,700 |
2010/03/25 | 2,033 | 2,049 | 2,016 | 2,020 | 129,400 |
2010/03/24 | 2,030 | 2,051 | 2,025 | 2,050 | 90,500 |
2010/03/23 | 2,040 | 2,049 | 2,008 | 2,013 | 107,100 |
2010/03/19 | 2,052 | 2,067 | 2,037 | 2,055 | 94,600 |
2010/03/18 | 2,020 | 2,063 | 2,009 | 2,040 | 147,400 |
2010/03/17 | 2,071 | 2,080 | 2,021 | 2,025 | 137,000 |
2010/03/16 | 2,100 | 2,100 | 2,055 | 2,055 | 119,500 |
2010/03/15 | 2,092 | 2,130 | 2,088 | 2,113 | 136,700 |
2010/03/12 | 2,101 | 2,110 | 2,053 | 2,076 | 147,900 |
2010/03/11 | 2,130 | 2,167 | 2,107 | 2,129 | 64,200 |
2010/03/10 | 2,125 | 2,149 | 2,119 | 2,131 | 62,500 |
2010/03/09 | 2,101 | 2,156 | 2,098 | 2,117 | 103,000 |
2010/03/08 | 2,105 | 2,115 | 2,081 | 2,100 | 97,000 |
2010/03/05 | 2,091 | 2,118 | 2,090 | 2,096 | 110,100 |
2010/03/04 | 2,160 | 2,161 | 2,075 | 2,085 | 199,200 |
2010/03/03 | 2,243 | 2,243 | 2,170 | 2,181 | 134,400 |
2010/03/02 | 2,250 | 2,261 | 2,155 | 2,238 | 216,600 |
2010/03/01 | 2,283 | 2,307 | 2,258 | 2,261 | 98,100 |
2010/02/26 | 2,311 | 2,342 | 2,289 | 2,300 | 116,200 |
2010/02/25 | 2,320 | 2,374 | 2,309 | 2,319 | 135,300 |
2010/02/24 | 2,339 | 2,339 | 2,305 | 2,310 | 65,600 |
2010/02/23 | 2,385 | 2,389 | 2,334 | 2,350 | 71,800 |
2010/02/22 | 2,330 | 2,399 | 2,327 | 2,381 | 141,300 |
2010/02/19 | 2,344 | 2,344 | 2,303 | 2,308 | 71,200 |
2010/02/18 | 2,306 | 2,333 | 2,281 | 2,326 | 129,300 |
2010/02/17 | 2,280 | 2,314 | 2,276 | 2,311 | 87,600 |
2010/02/16 | 2,288 | 2,294 | 2,270 | 2,277 | 46,300 |
2010/02/15 | 2,301 | 2,333 | 2,291 | 2,291 | 92,000 |
2010/02/12 | 2,280 | 2,319 | 2,273 | 2,309 | 108,400 |
2010/02/10 | 2,248 | 2,296 | 2,230 | 2,280 | 111,600 |
2010/02/09 | 2,205 | 2,227 | 2,205 | 2,219 | 64,200 |
2010/02/08 | 2,230 | 2,250 | 2,221 | 2,228 | 71,400 |
2010/02/05 | 2,207 | 2,298 | 2,206 | 2,250 | 126,500 |
2010/02/04 | 2,315 | 2,332 | 2,250 | 2,260 | 190,500 |
2010/02/03 | 2,242 | 2,347 | 2,236 | 2,312 | 174,400 |
2010/02/02 | 2,255 | 2,270 | 2,232 | 2,247 | 135,100 |
2010/02/01 | 2,235 | 2,289 | 2,233 | 2,273 | 149,000 |
2010/01/29 | 2,231 | 2,335 | 2,221 | 2,277 | 259,600 |
2010/01/28 | 2,220 | 2,257 | 2,210 | 2,254 | 228,100 |
2010/01/27 | 2,135 | 2,251 | 2,130 | 2,230 | 486,400 |
2010/01/26 | 2,209 | 2,245 | 2,150 | 2,185 | 677,100 |
2010/01/25 | 1,850 | 1,874 | 1,827 | 1,854 | 71,500 |
2010/01/22 | 1,865 | 1,897 | 1,855 | 1,867 | 74,600 |
2010/01/21 | 1,829 | 1,910 | 1,801 | 1,897 | 116,500 |
2010/01/20 | 1,805 | 1,856 | 1,783 | 1,846 | 140,600 |
2010/01/19 | 1,758 | 1,835 | 1,758 | 1,798 | 113,500 |
2010/01/18 | 1,665 | 1,758 | 1,657 | 1,750 | 119,600 |
2010/01/15 | 1,680 | 1,685 | 1,662 | 1,670 | 67,100 |
2010/01/14 | 1,668 | 1,680 | 1,665 | 1,677 | 37,100 |
2010/01/13 | 1,671 | 1,680 | 1,663 | 1,668 | 50,600 |
2010/01/12 | 1,670 | 1,690 | 1,660 | 1,673 | 32,000 |
2010/01/08 | 1,670 | 1,696 | 1,666 | 1,675 | 44,400 |
2010/01/07 | 1,689 | 1,693 | 1,661 | 1,677 | 30,300 |
2010/01/06 | 1,664 | 1,697 | 1,660 | 1,689 | 50,700 |
2010/01/05 | 1,678 | 1,698 | 1,664 | 1,674 | 46,800 |
2010/01/04 | 1,674 | 1,686 | 1,662 | 1,678 | 31,600 |