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
2015/12/30 2,208 2,263 2,179 2,230 31,300
2015/12/29 2,182 2,207 2,178 2,207 14,400
2015/12/28 2,144 2,224 2,144 2,208 43,800
2015/12/25 2,135 2,135 2,102 2,112 22,800
2015/12/24 2,121 2,149 2,074 2,115 59,800
2015/12/22 2,141 2,184 2,123 2,127 51,300
2015/12/21 2,220 2,220 2,125 2,134 133,800
2015/12/18 2,358 2,361 2,202 2,251 413,800
2015/12/17 1,999 2,016 1,982 2,009 28,900
2015/12/16 1,959 1,970 1,949 1,970 16,200
2015/12/15 2,000 2,000 1,945 1,950 20,300
2015/12/14 1,979 1,990 1,950 1,978 17,100
2015/12/11 1,976 2,025 1,976 2,009 41,400
2015/12/10 1,983 2,017 1,983 2,009 21,200
2015/12/09 2,042 2,042 2,016 2,022 41,300
2015/12/08 2,030 2,048 2,025 2,037 25,200
2015/12/07 2,068 2,091 2,055 2,057 31,000
2015/12/04 2,079 2,080 2,045 2,068 28,000
2015/12/03 2,102 2,114 2,082 2,085 26,700
2015/12/02 2,124 2,130 2,113 2,124 27,600
2015/12/01 2,131 2,146 2,110 2,114 46,700
2015/11/30 2,165 2,169 2,135 2,141 37,300
2015/11/27 2,205 2,219 2,173 2,173 11,600
2015/11/26 2,197 2,207 2,178 2,186 19,000
2015/11/25 2,207 2,207 2,190 2,197 21,200
2015/11/24 2,202 2,220 2,184 2,207 24,600
2015/11/20 2,241 2,249 2,211 2,223 39,100
2015/11/19 2,230 2,252 2,229 2,242 38,200
2015/11/18 2,223 2,244 2,196 2,224 39,300
2015/11/17 2,168 2,210 2,168 2,202 25,400
2015/11/16 2,162 2,170 2,132 2,168 22,400
2015/11/13 2,188 2,219 2,161 2,164 19,100
2015/11/12 2,205 2,217 2,165 2,208 32,800
2015/11/11 2,172 2,208 2,153 2,205 42,000
2015/11/10 2,150 2,162 2,135 2,156 19,700
2015/11/09 2,125 2,149 2,122 2,149 44,400
2015/11/06 2,094 2,125 2,081 2,110 20,000
2015/11/05 2,116 2,133 2,099 2,111 15,000
2015/11/04 2,124 2,154 2,101 2,110 43,800
2015/11/02 2,123 2,147 2,060 2,068 27,100
2015/10/30 2,168 2,168 2,088 2,101 50,600
2015/10/29 2,158 2,158 2,141 2,145 19,200
2015/10/28 2,162 2,168 2,145 2,158 13,800
2015/10/27 2,248 2,248 2,150 2,171 27,700
2015/10/26 2,254 2,291 2,215 2,233 49,800
2015/10/23 2,180 2,208 2,165 2,188 37,600
2015/10/22 2,135 2,164 2,135 2,154 23,100
2015/10/21 2,095 2,167 2,095 2,164 26,200
2015/10/20 2,124 2,126 2,091 2,109 29,400
2015/10/19 2,112 2,123 2,078 2,110 22,900
2015/10/16 2,159 2,176 2,100 2,119 22,700
2015/10/15 2,132 2,159 2,124 2,158 17,600
2015/10/14 2,137 2,140 2,105 2,111 15,100
2015/10/13 2,115 2,168 2,098 2,161 43,400
2015/10/09 2,066 2,118 2,057 2,115 30,500
2015/10/08 2,085 2,085 2,056 2,066 22,900
2015/10/07 2,055 2,099 2,044 2,095 81,200
2015/10/06 2,036 2,050 2,033 2,048 17,400
2015/10/05 2,073 2,075 1,995 2,034 27,900
2015/10/02 1,994 2,059 1,983 2,054 27,100
2015/10/01 1,982 2,020 1,962 2,013 34,700
2015/09/30 1,941 1,968 1,901 1,954 18,400
2015/09/29 1,975 1,995 1,905 1,919 32,100
2015/09/28 1,974 2,023 1,973 2,002 33,100
2015/09/25 1,960 2,002 1,959 2,002 23,100
2015/09/24 1,959 1,992 1,946 1,960 45,100
2015/09/18 2,059 2,059 1,981 1,995 35,400
2015/09/17 2,030 2,055 2,012 2,044 26,600
2015/09/16 2,019 2,019 1,991 2,010 16,800
2015/09/15 2,022 2,024 1,986 1,990 24,100
2015/09/14 2,074 2,074 2,000 2,005 18,700
2015/09/11 2,039 2,078 2,029 2,066 69,100
2015/09/10 1,953 2,023 1,949 2,015 29,900
2015/09/09 1,951 1,995 1,939 1,995 35,400
2015/09/08 1,928 1,958 1,886 1,894 33,300
2015/09/07 1,881 1,948 1,864 1,916 70,900
2015/09/04 1,941 1,950 1,878 1,890 67,100
2015/09/03 1,892 1,959 1,892 1,921 43,300
2015/09/02 1,900 1,910 1,862 1,879 86,900
2015/09/01 1,962 1,964 1,915 1,917 41,200
2015/08/31 1,990 1,990 1,947 1,975 36,200
2015/08/28 1,990 1,990 1,957 1,975 23,500
2015/08/27 1,931 1,957 1,915 1,928 58,700
2015/08/26 1,797 1,899 1,786 1,872 103,600
2015/08/25 1,800 1,835 1,751 1,757 118,600
2015/08/24 1,935 1,966 1,862 1,863 82,100
2015/08/21 2,065 2,066 1,991 1,993 96,900
2015/08/20 2,147 2,147 2,095 2,097 32,500
2015/08/19 2,157 2,170 2,142 2,147 19,000
2015/08/18 2,186 2,186 2,156 2,162 24,000
2015/08/17 2,171 2,187 2,170 2,177 19,300
2015/08/14 2,145 2,171 2,127 2,167 42,300
2015/08/13 2,139 2,162 2,118 2,135 39,000
2015/08/12 2,170 2,182 2,134 2,156 44,400
2015/08/11 2,230 2,230 2,175 2,194 73,400
2015/08/10 2,223 2,235 2,184 2,216 48,400
2015/08/07 2,198 2,249 2,167 2,238 84,200
2015/08/06 2,194 2,209 2,179 2,196 40,200
2015/08/05 2,139 2,193 2,126 2,180 51,500
2015/08/04 2,159 2,159 2,125 2,149 37,700
2015/08/03 2,172 2,174 2,137 2,159 35,700
2015/07/31 2,130 2,173 2,120 2,168 81,300
2015/07/30 2,122 2,136 2,110 2,124 72,900
2015/07/29 2,130 2,152 2,099 2,129 85,800
2015/07/28 2,025 2,141 2,025 2,127 100,600
2015/07/27 2,070 2,070 2,031 2,045 77,800
2015/07/24 2,136 2,136 2,077 2,085 111,500
2015/07/23 2,120 2,132 2,086 2,108 135,500
2015/07/22 2,181 2,196 2,131 2,138 280,000
2015/07/21 2,313 2,319 2,267 2,268 79,300
2015/07/17 2,343 2,343 2,272 2,309 58,000
2015/07/16 2,291 2,323 2,245 2,308 66,500
2015/07/15 2,219 2,276 2,214 2,273 45,700
2015/07/14 2,213 2,222 2,186 2,219 37,900
2015/07/13 2,175 2,193 2,163 2,169 17,700
2015/07/10 2,121 2,186 2,121 2,156 42,700
2015/07/09 2,096 2,144 2,041 2,128 48,400
2015/07/08 2,256 2,265 2,158 2,160 47,700
2015/07/07 2,311 2,322 2,257 2,258 25,500
2015/07/06 2,297 2,301 2,256 2,270 34,800
2015/07/03 2,300 2,356 2,281 2,330 52,700
2015/07/02 2,321 2,359 2,292 2,296 33,600
2015/07/01 2,310 2,320 2,275 2,300 42,300
2015/06/30 2,301 2,334 2,293 2,311 41,300
2015/06/29 2,281 2,329 2,281 2,302 57,000
2015/06/26 2,353 2,427 2,351 2,372 64,000
2015/06/25 2,347 2,378 2,327 2,328 28,400
2015/06/24 2,384 2,438 2,346 2,367 81,100
2015/06/23 2,310 2,376 2,310 2,374 71,200
2015/06/22 2,288 2,330 2,288 2,296 39,600
2015/06/19 2,280 2,336 2,280 2,302 65,600
2015/06/18 2,236 2,259 2,224 2,242 37,000
2015/06/17 2,260 2,269 2,240 2,246 41,100
2015/06/16 2,285 2,289 2,253 2,271 49,500
2015/06/15 2,300 2,309 2,280 2,299 24,500
2015/06/12 2,357 2,373 2,303 2,309 66,900
2015/06/11 2,325 2,345 2,292 2,334 61,900
2015/06/10 2,323 2,348 2,318 2,319 30,600
2015/06/09 2,378 2,388 2,330 2,342 61,800
2015/06/08 2,404 2,422 2,382 2,388 33,600
2015/06/05 2,401 2,432 2,367 2,419 55,200
2015/06/04 2,406 2,444 2,390 2,421 37,900
2015/06/03 2,413 2,440 2,412 2,426 29,700
2015/06/02 2,430 2,456 2,420 2,422 31,100
2015/06/01 2,411 2,456 2,405 2,444 30,900
2015/05/29 2,430 2,451 2,425 2,435 54,900
2015/05/28 2,468 2,494 2,439 2,442 58,600
2015/05/27 2,471 2,489 2,451 2,468 68,700
2015/05/26 2,464 2,485 2,441 2,462 43,100
2015/05/25 2,483 2,511 2,455 2,464 52,200
2015/05/22 2,441 2,458 2,420 2,455 54,700
2015/05/21 2,451 2,484 2,436 2,441 57,400
2015/05/20 2,496 2,510 2,463 2,476 65,300
2015/05/19 2,457 2,496 2,447 2,485 67,500
2015/05/18 2,460 2,475 2,440 2,458 65,000
2015/05/15 2,457 2,497 2,457 2,476 56,000
2015/05/14 2,470 2,487 2,432 2,457 82,100
2015/05/13 2,500 2,530 2,478 2,486 56,300
2015/05/12 2,494 2,516 2,451 2,512 51,100
2015/05/11 2,547 2,547 2,490 2,507 66,000
2015/05/08 2,511 2,524 2,474 2,486 51,400
2015/05/07 2,500 2,585 2,495 2,515 148,700
2015/05/01 2,478 2,495 2,431 2,490 127,100
2015/04/30 2,451 2,475 2,424 2,457 124,200
2015/04/28 2,464 2,501 2,430 2,485 102,600
2015/04/27 2,500 2,513 2,463 2,482 62,400
2015/04/24 2,489 2,517 2,474 2,513 88,900
2015/04/23 2,520 2,527 2,465 2,509 142,000
2015/04/22 2,449 2,538 2,442 2,502 302,700
2015/04/21 2,526 2,550 2,360 2,401 673,800
2015/04/20 2,225 2,286 2,203 2,226 76,200
2015/04/17 2,247 2,267 2,222 2,246 78,500
2015/04/16 2,265 2,297 2,232 2,252 58,500
2015/04/15 2,246 2,259 2,228 2,244 30,600
2015/04/14 2,230 2,289 2,230 2,256 43,300
2015/04/13 2,250 2,273 2,227 2,241 45,300
2015/04/10 2,279 2,279 2,211 2,243 64,800
2015/04/09 2,290 2,345 2,240 2,272 101,800
2015/04/08 2,297 2,297 2,260 2,274 51,800
2015/04/07 2,269 2,297 2,260 2,282 33,600
2015/04/06 2,265 2,289 2,252 2,273 23,000
2015/04/03 2,269 2,295 2,251 2,275 46,300
2015/04/02 2,234 2,277 2,191 2,248 100,600
2015/04/01 2,270 2,277 2,190 2,266 103,600
2015/03/31 2,217 2,274 2,197 2,259 155,200
2015/03/30 2,184 2,193 2,123 2,182 53,300
2015/03/27 2,180 2,228 2,167 2,179 78,700
2015/03/26 2,252 2,252 2,166 2,225 115,100
2015/03/25 2,292 2,294 2,193 2,258 140,600
2015/03/24 2,200 2,299 2,180 2,257 185,100
2015/03/23 2,211 2,211 2,150 2,208 95,900
2015/03/20 2,057 2,235 2,049 2,216 169,200
2015/03/19 2,029 2,048 2,029 2,041 32,100
2015/03/18 2,052 2,052 2,025 2,041 45,100
2015/03/17 2,050 2,061 2,007 2,051 111,600
2015/03/16 2,045 2,076 2,034 2,057 60,800
2015/03/13 2,010 2,064 2,010 2,045 130,000
2015/03/12 2,038 2,038 1,972 2,005 85,600
2015/03/11 2,010 2,037 2,008 2,031 41,500
2015/03/10 2,027 2,037 2,023 2,032 35,700
2015/03/09 2,020 2,022 1,997 2,020 55,300
2015/03/06 1,983 2,040 1,980 2,031 64,000
2015/03/05 1,985 1,985 1,975 1,981 31,500
2015/03/04 1,957 1,986 1,945 1,972 57,700
2015/03/03 1,968 1,980 1,961 1,967 36,800
2015/03/02 1,966 1,993 1,960 1,961 30,100
2015/02/27 1,974 1,990 1,955 1,971 62,900
2015/02/26 1,955 1,980 1,945 1,969 60,300
2015/02/25 1,900 1,947 1,894 1,947 84,500
2015/02/24 1,883 1,896 1,881 1,886 25,300
2015/02/23 1,883 1,892 1,880 1,883 20,700
2015/02/20 1,898 1,898 1,878 1,883 22,600
2015/02/19 1,874 1,891 1,874 1,890 33,100
2015/02/18 1,904 1,911 1,881 1,893 45,700
2015/02/17 1,914 1,914 1,871 1,896 49,000
2015/02/16 1,859 1,919 1,858 1,910 86,100
2015/02/13 1,870 1,878 1,841 1,846 37,400
2015/02/12 1,897 1,900 1,870 1,875 71,400
2015/02/10 1,900 1,909 1,893 1,903 81,200
2015/02/09 1,882 1,899 1,875 1,899 66,900
2015/02/06 1,858 1,867 1,840 1,863 49,600
2015/02/05 1,840 1,846 1,822 1,842 37,100
2015/02/04 1,812 1,848 1,812 1,839 42,400
2015/02/03 1,790 1,845 1,790 1,817 57,600
2015/02/02 1,823 1,836 1,792 1,795 118,800
2015/01/30 1,863 1,883 1,845 1,857 87,000
2015/01/29 1,869 1,871 1,832 1,843 54,000
2015/01/28 1,845 1,875 1,833 1,869 37,400
2015/01/27 1,866 1,895 1,841 1,852 74,800
2015/01/26 1,830 1,871 1,822 1,866 83,400
2015/01/23 1,821 1,833 1,798 1,830 62,500
2015/01/22 1,850 1,855 1,765 1,795 163,600
2015/01/21 1,921 1,930 1,859 1,863 190,800
2015/01/20 1,870 1,945 1,855 1,937 437,100
2015/01/19 1,708 1,777 1,676 1,762 80,800
2015/01/16 1,688 1,699 1,654 1,688 63,100
2015/01/15 1,665 1,700 1,665 1,697 33,500
2015/01/14 1,676 1,676 1,646 1,664 28,700
2015/01/13 1,683 1,696 1,651 1,677 47,600
2015/01/09 1,723 1,753 1,683 1,687 70,000
2015/01/08 1,732 1,739 1,709 1,724 35,400
2015/01/07 1,700 1,728 1,690 1,700 51,500
2015/01/06 1,750 1,750 1,711 1,712 46,800
2015/01/05 1,801 1,806 1,783 1,788 32,100

このページの先頭へ