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
2011/12/30 2,035 2,097 2,035 2,081 19,600
2011/12/29 2,006 2,065 2,005 2,055 21,900
2011/12/28 2,040 2,060 2,040 2,049 13,800
2011/12/27 2,025 2,059 2,015 2,054 27,900
2011/12/26 2,095 2,108 2,070 2,075 32,000
2011/12/22 2,105 2,108 2,079 2,106 29,300
2011/12/21 2,110 2,133 2,091 2,105 44,300
2011/12/20 2,140 2,140 2,098 2,111 45,200
2011/12/19 2,070 2,070 2,031 2,067 27,000
2011/12/16 2,123 2,133 2,071 2,082 45,800
2011/12/15 2,158 2,158 2,111 2,119 62,100
2011/12/14 2,166 2,190 2,142 2,148 72,200
2011/12/13 2,130 2,170 2,107 2,165 33,300
2011/12/12 2,150 2,190 2,143 2,145 49,100
2011/12/09 2,150 2,163 2,141 2,155 68,400
2011/12/08 2,150 2,176 2,101 2,150 62,200
2011/12/07 2,072 2,146 2,068 2,146 78,900
2011/12/06 2,087 2,108 2,034 2,046 49,500
2011/12/05 2,075 2,092 2,064 2,086 34,900
2011/12/02 2,030 2,063 2,025 2,056 30,800
2011/12/01 2,076 2,113 2,033 2,035 43,800
2011/11/30 2,069 2,099 2,020 2,043 109,800
2011/11/29 2,041 2,066 2,039 2,056 78,900
2011/11/28 2,007 2,032 1,951 1,993 67,600
2011/11/25 1,947 2,007 1,947 1,975 69,600
2011/11/24 1,935 2,000 1,935 1,978 52,500
2011/11/22 1,936 2,009 1,935 2,004 98,900
2011/11/21 1,993 1,993 1,940 1,949 73,900
2011/11/18 2,015 2,042 1,996 2,000 82,400
2011/11/17 2,015 2,085 2,001 2,055 119,400
2011/11/16 2,052 2,052 1,969 1,983 149,200
2011/11/15 2,051 2,095 2,051 2,067 59,000
2011/11/14 2,050 2,090 2,043 2,082 130,700
2011/11/11 2,101 2,107 2,030 2,035 105,300
2011/11/10 2,198 2,203 2,112 2,124 92,000
2011/11/09 2,212 2,248 2,187 2,248 105,800
2011/11/08 2,185 2,229 2,181 2,198 107,900
2011/11/07 2,172 2,190 2,147 2,170 89,000
2011/11/04 2,195 2,231 2,160 2,216 112,100
2011/11/02 2,180 2,202 2,126 2,158 126,900
2011/11/01 2,210 2,259 2,195 2,214 137,500
2011/10/31 2,204 2,261 2,196 2,202 90,200
2011/10/28 2,206 2,241 2,188 2,218 149,800
2011/10/27 2,158 2,207 2,158 2,190 73,200
2011/10/26 2,072 2,213 2,072 2,188 220,800
2011/10/25 2,156 2,158 2,092 2,103 214,300
2011/10/24 2,238 2,244 2,152 2,159 213,400
2011/10/21 2,175 2,236 2,160 2,190 208,500
2011/10/20 2,300 2,301 2,115 2,147 283,900
2011/10/19 2,290 2,314 2,279 2,308 67,400
2011/10/18 2,222 2,273 2,221 2,261 81,700
2011/10/17 2,218 2,275 2,218 2,261 113,600
2011/10/14 2,274 2,307 2,219 2,229 167,000
2011/10/13 2,354 2,362 2,256 2,274 268,900
2011/10/12 2,390 2,400 2,332 2,351 242,300
2011/10/11 2,427 2,499 2,427 2,456 129,600
2011/10/07 2,458 2,490 2,419 2,426 137,400
2011/10/06 2,399 2,461 2,398 2,453 116,700
2011/10/05 2,458 2,462 2,355 2,373 155,200
2011/10/04 2,369 2,484 2,353 2,484 103,300
2011/10/03 2,391 2,423 2,334 2,419 125,500
2011/09/30 2,400 2,432 2,344 2,431 235,200
2011/09/29 2,338 2,500 2,323 2,496 218,400
2011/09/28 2,299 2,380 2,285 2,354 183,900
2011/09/27 2,245 2,322 2,214 2,315 161,400
2011/09/26 2,235 2,235 2,155 2,175 74,800
2011/09/22 2,163 2,226 2,163 2,214 120,400
2011/09/21 2,259 2,270 2,175 2,178 104,000
2011/09/20 2,225 2,250 2,203 2,244 89,200
2011/09/16 2,195 2,225 2,173 2,225 123,200
2011/09/15 2,151 2,194 2,151 2,173 66,800
2011/09/14 2,143 2,189 2,131 2,142 119,100
2011/09/13 2,114 2,151 2,086 2,131 46,700
2011/09/12 2,103 2,144 2,082 2,099 64,300
2011/09/09 2,200 2,218 2,133 2,168 163,400
2011/09/08 2,190 2,199 2,153 2,192 79,500
2011/09/07 2,143 2,185 2,092 2,182 158,700
2011/09/06 2,180 2,197 2,128 2,153 176,800
2011/09/05 2,090 2,155 2,089 2,153 138,600
2011/09/02 2,117 2,141 2,052 2,076 113,300
2011/09/01 2,116 2,161 2,075 2,161 174,000
2011/08/31 2,091 2,110 2,066 2,094 58,600
2011/08/30 2,049 2,089 2,049 2,070 53,000
2011/08/29 2,034 2,096 2,030 2,049 95,100
2011/08/26 1,958 2,002 1,958 1,994 85,400
2011/08/25 1,896 1,966 1,886 1,941 76,400
2011/08/24 1,938 1,945 1,860 1,874 114,500
2011/08/23 1,905 1,925 1,887 1,907 89,900
2011/08/22 1,941 1,960 1,896 1,904 85,800
2011/08/19 1,998 2,009 1,957 1,972 147,500
2011/08/18 2,092 2,093 2,037 2,045 114,800
2011/08/17 2,086 2,118 2,083 2,112 48,200
2011/08/16 2,100 2,119 2,093 2,111 67,300
2011/08/15 2,100 2,127 2,058 2,079 70,900
2011/08/12 2,061 2,098 2,061 2,082 96,100
2011/08/11 2,010 2,060 1,996 2,048 107,700
2011/08/10 2,076 2,094 2,031 2,054 83,700
2011/08/09 2,008 2,035 1,962 2,027 162,400
2011/08/08 2,110 2,141 2,070 2,078 169,600
2011/08/05 2,074 2,137 2,074 2,129 119,600
2011/08/04 2,191 2,229 2,176 2,195 127,000
2011/08/03 2,160 2,163 2,142 2,147 83,800
2011/08/02 2,215 2,228 2,173 2,188 103,500
2011/08/01 2,229 2,283 2,212 2,246 83,700
2011/07/29 2,275 2,288 2,221 2,221 101,500
2011/07/28 2,295 2,318 2,268 2,281 130,000
2011/07/27 2,292 2,305 2,266 2,286 230,100
2011/07/26 2,290 2,320 2,270 2,289 297,000
2011/07/25 2,205 2,215 2,185 2,196 123,600
2011/07/22 2,145 2,172 2,132 2,158 103,700
2011/07/21 2,147 2,160 2,118 2,126 91,700
2011/07/20 2,151 2,175 2,145 2,164 92,900
2011/07/19 2,150 2,167 2,120 2,144 118,700
2011/07/15 2,133 2,189 2,133 2,174 113,200
2011/07/14 2,162 2,164 2,138 2,144 69,600
2011/07/13 2,101 2,183 2,100 2,175 160,300
2011/07/12 2,131 2,148 2,103 2,135 166,300
2011/07/11 2,152 2,171 2,140 2,152 119,400
2011/07/08 2,197 2,215 2,150 2,163 125,100
2011/07/07 2,180 2,215 2,180 2,193 269,300
2011/07/06 2,160 2,179 2,144 2,178 187,000
2011/07/05 2,124 2,152 2,117 2,139 260,600
2011/07/04 2,140 2,211 2,132 2,166 310,200
2011/07/01 2,055 2,085 2,048 2,076 173,800
2011/06/30 2,028 2,108 2,028 2,054 408,000
2011/06/29 1,910 2,031 1,909 2,028 403,800
2011/06/28 1,901 1,915 1,885 1,891 137,000
2011/06/27 1,910 1,928 1,898 1,898 86,100
2011/06/24 1,911 1,922 1,901 1,912 155,300
2011/06/23 1,962 1,962 1,913 1,918 112,400
2011/06/22 1,934 1,973 1,926 1,954 151,000
2011/06/21 1,946 1,963 1,902 1,923 127,600
2011/06/20 1,923 1,978 1,900 1,947 108,600
2011/06/17 1,977 1,979 1,898 1,923 211,400
2011/06/16 1,971 1,986 1,957 1,977 185,700
2011/06/15 2,012 2,043 1,968 1,968 287,300
2011/06/14 2,010 2,048 2,005 2,026 158,900
2011/06/13 2,005 2,053 2,005 2,020 175,600
2011/06/10 2,011 2,045 1,990 2,004 263,400
2011/06/09 2,065 2,069 1,988 2,012 228,900
2011/06/08 2,108 2,115 2,060 2,068 248,500
2011/06/07 2,090 2,137 2,082 2,133 147,300
2011/06/06 2,101 2,115 2,087 2,099 94,500
2011/06/03 2,167 2,167 2,111 2,118 150,700
2011/06/02 2,130 2,170 2,125 2,160 157,700
2011/06/01 2,128 2,182 2,128 2,180 135,200
2011/05/31 2,132 2,156 2,121 2,139 204,700
2011/05/30 2,180 2,198 2,127 2,169 230,700
2011/05/27 2,131 2,223 2,127 2,184 552,700
2011/05/26 2,044 2,133 2,040 2,116 1,047,900
2011/05/25 2,320 2,347 2,285 2,294 97,100
2011/05/24 2,335 2,360 2,274 2,289 235,800
2011/05/23 2,347 2,360 2,312 2,334 179,900
2011/05/20 2,372 2,398 2,347 2,354 160,900
2011/05/19 2,420 2,450 2,372 2,382 139,000
2011/05/18 2,395 2,434 2,375 2,430 121,100
2011/05/17 2,390 2,433 2,386 2,395 95,600
2011/05/16 2,390 2,434 2,377 2,379 142,200
2011/05/13 2,502 2,518 2,412 2,427 156,800
2011/05/12 2,528 2,567 2,505 2,507 133,700
2011/05/11 2,542 2,557 2,528 2,531 123,400
2011/05/10 2,551 2,575 2,517 2,528 125,000
2011/05/09 2,589 2,592 2,550 2,564 66,600
2011/05/06 2,600 2,601 2,546 2,574 113,600
2011/05/02 2,580 2,639 2,578 2,620 115,800
2011/04/28 2,562 2,602 2,550 2,581 161,300
2011/04/27 2,539 2,598 2,528 2,577 292,200
2011/04/26 2,350 2,582 2,323 2,571 656,800
2011/04/25 2,424 2,438 2,363 2,370 214,800
2011/04/22 2,466 2,466 2,415 2,449 115,700
2011/04/21 2,482 2,482 2,446 2,451 76,700
2011/04/20 2,465 2,477 2,451 2,455 95,500
2011/04/19 2,414 2,442 2,410 2,424 59,800
2011/04/18 2,455 2,470 2,423 2,433 89,000
2011/04/15 2,467 2,497 2,444 2,455 112,500
2011/04/14 2,429 2,492 2,405 2,466 220,300
2011/04/13 2,359 2,441 2,324 2,423 169,500
2011/04/12 2,360 2,388 2,341 2,357 186,200
2011/04/11 2,398 2,399 2,350 2,375 94,400
2011/04/08 2,273 2,393 2,271 2,383 167,800
2011/04/07 2,280 2,330 2,271 2,300 197,100
2011/04/06 2,390 2,390 2,289 2,297 250,200
2011/04/05 2,436 2,438 2,360 2,422 191,200
2011/04/04 2,500 2,517 2,420 2,435 331,800
2011/04/01 2,638 2,640 2,496 2,535 570,900
2011/03/31 2,725 2,781 2,650 2,688 110,700
2011/03/30 2,634 2,717 2,622 2,711 86,600
2011/03/29 2,549 2,653 2,525 2,650 162,800
2011/03/28 2,648 2,648 2,551 2,596 121,500
2011/03/25 2,687 2,687 2,610 2,651 121,700
2011/03/24 2,604 2,685 2,582 2,638 185,100
2011/03/23 2,601 2,615 2,502 2,568 154,500
2011/03/22 2,500 2,604 2,472 2,595 203,500
2011/03/18 2,280 2,421 2,280 2,397 137,600
2011/03/17 2,190 2,333 2,180 2,276 241,800
2011/03/16 2,084 2,355 2,084 2,324 238,600
2011/03/15 2,500 2,549 2,050 2,053 250,900
2011/03/14 2,511 2,694 2,500 2,550 184,100
2011/03/11 2,891 2,955 2,882 2,911 150,300
2011/03/10 3,000 3,010 2,903 2,920 138,400
2011/03/09 2,998 3,045 2,996 3,005 48,200
2011/03/08 3,060 3,085 3,000 3,010 85,900
2011/03/07 3,070 3,095 3,030 3,090 112,200
2011/03/04 3,110 3,110 3,005 3,055 128,000
2011/03/03 3,060 3,070 3,030 3,045 99,100
2011/03/02 3,090 3,105 3,060 3,065 90,100
2011/03/01 3,155 3,155 3,100 3,135 79,700
2011/02/28 3,110 3,140 3,065 3,125 89,600
2011/02/25 3,095 3,115 3,060 3,110 77,300
2011/02/24 3,150 3,150 3,080 3,085 85,200
2011/02/23 3,230 3,280 3,165 3,180 194,700
2011/02/22 3,270 3,330 3,245 3,300 244,100
2011/02/21 3,240 3,280 3,215 3,270 101,000
2011/02/18 3,240 3,280 3,230 3,250 78,700
2011/02/17 3,250 3,290 3,230 3,270 140,100
2011/02/16 3,250 3,255 3,185 3,225 108,000
2011/02/15 3,160 3,275 3,150 3,245 248,800
2011/02/14 3,085 3,120 3,060 3,120 91,900
2011/02/10 3,110 3,110 3,045 3,070 90,000
2011/02/09 3,015 3,165 3,015 3,110 195,800
2011/02/08 3,120 3,140 3,040 3,055 168,900
2011/02/07 3,160 3,165 3,135 3,145 108,400
2011/02/04 3,145 3,195 3,145 3,175 144,100
2011/02/03 3,140 3,170 3,135 3,155 75,100
2011/02/02 3,170 3,195 3,165 3,170 112,800
2011/02/01 3,110 3,175 3,110 3,160 146,800
2011/01/31 3,110 3,130 3,075 3,115 162,700
2011/01/28 3,150 3,190 3,115 3,145 237,900
2011/01/27 3,070 3,145 3,070 3,130 261,800
2011/01/26 2,985 3,140 2,985 3,110 381,600
2011/01/25 2,910 3,020 2,850 2,994 638,700
2011/01/24 2,741 2,848 2,733 2,847 315,300
2011/01/21 2,780 2,780 2,718 2,741 242,500
2011/01/20 2,783 2,792 2,757 2,758 133,500
2011/01/19 2,799 2,809 2,770 2,783 122,400
2011/01/18 2,805 2,813 2,775 2,797 150,600
2011/01/17 2,850 2,873 2,818 2,818 117,900
2011/01/14 2,845 2,860 2,817 2,819 123,400
2011/01/13 2,870 2,897 2,835 2,857 210,600
2011/01/12 2,979 2,979 2,882 2,889 123,200
2011/01/11 2,924 2,970 2,909 2,945 112,800
2011/01/07 2,868 2,965 2,860 2,924 127,800
2011/01/06 2,847 2,870 2,835 2,863 87,700
2011/01/05 2,811 2,842 2,794 2,816 148,300
2011/01/04 2,866 2,878 2,827 2,848 91,000

このページの先頭へ