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
2016/12/30 3,180 3,220 3,170 3,180 35,900
2016/12/29 3,185 3,200 3,145 3,180 44,600
2016/12/28 3,160 3,230 3,130 3,215 25,600
2016/12/27 3,205 3,205 3,135 3,150 37,100
2016/12/26 3,200 3,225 3,185 3,210 19,300
2016/12/22 3,190 3,235 3,180 3,200 33,300
2016/12/21 3,205 3,205 3,160 3,180 42,200
2016/12/20 3,190 3,225 3,170 3,215 34,600
2016/12/19 3,240 3,265 3,190 3,195 50,000
2016/12/16 3,220 3,250 3,220 3,250 48,800
2016/12/15 3,185 3,240 3,185 3,215 49,100
2016/12/14 3,120 3,195 3,120 3,185 65,900
2016/12/13 3,050 3,110 3,035 3,095 43,100
2016/12/12 3,050 3,080 3,000 3,060 65,800
2016/12/09 3,045 3,065 3,010 3,045 43,900
2016/12/08 2,990 3,050 2,948 3,045 105,100
2016/12/07 2,947 2,954 2,927 2,953 30,100
2016/12/06 2,980 2,980 2,929 2,941 46,000
2016/12/05 2,994 2,994 2,887 2,948 80,200
2016/12/02 2,967 2,994 2,919 2,994 75,700
2016/12/01 2,950 2,992 2,945 2,967 70,300
2016/11/30 2,856 2,937 2,843 2,925 75,200
2016/11/29 2,865 2,865 2,818 2,856 58,700
2016/11/28 2,843 2,873 2,827 2,867 60,200
2016/11/25 2,845 2,880 2,834 2,875 58,500
2016/11/24 2,874 2,874 2,835 2,845 58,200
2016/11/22 2,881 2,886 2,856 2,871 32,200
2016/11/21 2,848 2,867 2,832 2,858 36,900
2016/11/18 2,846 2,846 2,803 2,828 38,400
2016/11/17 2,781 2,821 2,759 2,814 40,400
2016/11/16 2,845 2,848 2,775 2,785 52,700
2016/11/15 2,820 2,825 2,777 2,820 58,600
2016/11/14 2,823 2,849 2,789 2,823 54,700
2016/11/11 2,873 2,889 2,774 2,785 87,400
2016/11/10 2,901 2,937 2,866 2,873 64,600
2016/11/09 2,873 2,915 2,795 2,840 95,200
2016/11/08 2,900 2,923 2,858 2,863 35,900
2016/11/07 2,878 2,933 2,870 2,884 51,900
2016/11/04 2,934 2,934 2,879 2,899 79,100
2016/11/02 2,800 2,954 2,790 2,950 208,900
2016/11/01 2,832 2,845 2,801 2,810 74,200
2016/10/31 2,800 2,878 2,795 2,846 168,600
2016/10/28 2,738 2,778 2,728 2,775 84,500
2016/10/27 2,754 2,754 2,723 2,739 66,400
2016/10/26 2,754 2,765 2,732 2,754 56,700
2016/10/25 2,763 2,770 2,734 2,756 64,500
2016/10/24 2,762 2,767 2,740 2,764 49,300
2016/10/21 2,792 2,800 2,768 2,777 47,600
2016/10/20 2,799 2,816 2,781 2,798 46,000
2016/10/19 2,833 2,833 2,782 2,804 57,900
2016/10/18 2,757 2,845 2,740 2,833 74,800
2016/10/17 2,756 2,761 2,725 2,757 38,400
2016/10/14 2,742 2,770 2,727 2,768 40,900
2016/10/13 2,776 2,784 2,726 2,743 38,000
2016/10/12 2,704 2,773 2,694 2,751 100,800
2016/10/11 2,729 2,738 2,703 2,708 33,200
2016/10/07 2,728 2,728 2,698 2,713 43,400
2016/10/06 2,720 2,763 2,711 2,728 74,900
2016/10/05 2,679 2,734 2,675 2,720 113,000
2016/10/04 2,645 2,705 2,629 2,694 110,900
2016/10/03 2,525 2,649 2,508 2,644 143,900
2016/09/30 2,492 2,515 2,436 2,452 154,700
2016/09/29 2,542 2,552 2,496 2,542 82,400
2016/09/28 2,550 2,559 2,519 2,542 68,800
2016/09/27 2,500 2,570 2,470 2,568 67,000
2016/09/26 2,580 2,580 2,507 2,521 64,400
2016/09/23 2,587 2,587 2,553 2,581 58,700
2016/09/21 2,572 2,589 2,552 2,587 70,300
2016/09/20 2,581 2,617 2,560 2,572 73,500
2016/09/16 2,559 2,644 2,559 2,631 87,600
2016/09/15 2,522 2,566 2,517 2,538 48,500
2016/09/14 2,551 2,555 2,527 2,538 52,200
2016/09/13 2,572 2,578 2,544 2,561 42,900
2016/09/12 2,548 2,560 2,523 2,550 50,000
2016/09/09 2,626 2,637 2,561 2,571 78,300
2016/09/08 2,606 2,688 2,606 2,621 130,200
2016/09/07 2,561 2,575 2,530 2,570 66,900
2016/09/06 2,510 2,598 2,510 2,588 78,500
2016/09/05 2,474 2,522 2,474 2,516 78,900
2016/09/02 2,518 2,531 2,455 2,467 83,200
2016/09/01 2,475 2,531 2,475 2,517 83,900
2016/08/31 2,493 2,505 2,454 2,476 38,100
2016/08/30 2,494 2,494 2,454 2,478 35,000
2016/08/29 2,540 2,560 2,454 2,461 66,900
2016/08/26 2,539 2,548 2,492 2,499 58,300
2016/08/25 2,561 2,587 2,556 2,560 21,200
2016/08/24 2,532 2,578 2,529 2,558 57,400
2016/08/23 2,614 2,617 2,528 2,542 123,600
2016/08/22 2,622 2,670 2,616 2,643 46,900
2016/08/19 2,612 2,626 2,576 2,622 97,800
2016/08/18 2,655 2,655 2,602 2,620 113,400
2016/08/17 2,693 2,704 2,659 2,683 65,600
2016/08/16 2,702 2,758 2,702 2,710 57,900
2016/08/15 2,715 2,733 2,691 2,728 30,200
2016/08/12 2,752 2,753 2,711 2,728 47,900
2016/08/10 2,741 2,790 2,729 2,765 89,100
2016/08/09 2,685 2,783 2,662 2,783 97,900
2016/08/08 2,721 2,723 2,640 2,705 166,900
2016/08/05 2,797 2,819 2,705 2,711 93,100
2016/08/04 2,765 2,808 2,744 2,797 86,600
2016/08/03 2,766 2,804 2,725 2,730 186,300
2016/08/02 2,885 2,896 2,800 2,807 192,900
2016/08/01 2,879 2,926 2,850 2,890 225,000
2016/07/29 2,790 2,937 2,775 2,929 359,200
2016/07/28 2,756 2,864 2,696 2,804 405,800
2016/07/27 2,750 2,865 2,741 2,785 540,700
2016/07/26 2,730 2,840 2,652 2,680 1,021,900
2016/07/25 2,800 2,808 2,390 2,430 586,000
2016/07/22 2,430 2,710 2,390 2,653 363,500
2016/07/21 2,490 2,536 2,433 2,466 150,900
2016/07/20 2,422 2,435 2,363 2,419 78,500
2016/07/19 2,427 2,509 2,392 2,422 231,600
2016/07/15 2,320 2,381 2,302 2,363 232,200
2016/07/14 2,255 2,312 2,255 2,301 129,300
2016/07/13 2,310 2,335 2,226 2,237 108,000
2016/07/12 2,261 2,366 2,261 2,305 112,200
2016/07/11 2,135 2,286 2,135 2,228 124,600
2016/07/08 2,160 2,175 2,127 2,127 33,400
2016/07/07 2,125 2,169 2,104 2,160 33,200
2016/07/06 2,140 2,140 2,086 2,125 31,000
2016/07/05 2,214 2,215 2,155 2,166 58,900
2016/07/04 2,210 2,214 2,190 2,198 30,000
2016/07/01 2,145 2,224 2,145 2,219 179,500
2016/06/30 2,075 2,127 2,030 2,095 98,500
2016/06/29 2,085 2,108 2,065 2,095 28,400
2016/06/28 2,025 2,115 1,987 2,097 39,200
2016/06/27 2,001 2,072 2,001 2,061 41,200
2016/06/24 2,170 2,180 1,946 1,967 76,200
2016/06/23 2,134 2,168 2,126 2,165 35,500
2016/06/22 2,156 2,162 2,116 2,126 55,400
2016/06/21 2,140 2,197 2,118 2,189 71,200
2016/06/20 2,131 2,175 2,131 2,170 23,700
2016/06/17 2,078 2,146 2,078 2,107 59,900
2016/06/16 2,131 2,135 2,071 2,077 54,300
2016/06/15 2,104 2,148 2,087 2,131 64,400
2016/06/14 2,117 2,119 2,086 2,104 40,600
2016/06/13 2,206 2,206 2,142 2,150 61,000
2016/06/10 2,232 2,258 2,199 2,216 84,200
2016/06/09 2,191 2,209 2,188 2,202 56,200
2016/06/08 2,199 2,209 2,137 2,204 84,200
2016/06/07 2,225 2,225 2,179 2,189 78,300
2016/06/06 2,203 2,231 2,183 2,225 42,900
2016/06/03 2,215 2,250 2,215 2,232 24,500
2016/06/02 2,252 2,270 2,210 2,225 53,000
2016/06/01 2,285 2,286 2,246 2,268 45,500
2016/05/31 2,278 2,298 2,270 2,298 35,100
2016/05/30 2,268 2,273 2,257 2,269 19,700
2016/05/27 2,260 2,279 2,239 2,251 39,000
2016/05/26 2,312 2,321 2,254 2,263 55,900
2016/05/25 2,238 2,347 2,230 2,288 103,300
2016/05/24 2,212 2,238 2,211 2,215 27,100
2016/05/23 2,233 2,233 2,187 2,212 35,400
2016/05/20 2,214 2,249 2,209 2,234 44,000
2016/05/19 2,237 2,243 2,201 2,207 72,600
2016/05/18 2,218 2,260 2,205 2,241 88,100
2016/05/17 2,203 2,233 2,195 2,217 53,300
2016/05/16 2,197 2,220 2,182 2,203 55,400
2016/05/13 2,220 2,220 2,176 2,207 49,600
2016/05/12 2,213 2,247 2,193 2,224 67,100
2016/05/11 2,163 2,224 2,160 2,215 88,300
2016/05/10 2,210 2,237 2,117 2,158 304,300
2016/05/09 2,211 2,385 2,211 2,302 240,000
2016/05/06 2,188 2,211 2,146 2,167 61,600
2016/05/02 2,166 2,188 2,145 2,184 67,400
2016/04/28 2,228 2,293 2,175 2,187 126,300
2016/04/27 2,248 2,254 2,181 2,200 80,200
2016/04/26 2,174 2,254 2,174 2,201 195,100
2016/04/25 2,417 2,430 2,310 2,374 78,000
2016/04/22 2,411 2,437 2,380 2,406 37,200
2016/04/21 2,475 2,475 2,416 2,428 31,500
2016/04/20 2,466 2,466 2,407 2,425 35,400
2016/04/19 2,469 2,483 2,436 2,466 33,500
2016/04/18 2,435 2,447 2,401 2,417 22,400
2016/04/15 2,462 2,478 2,435 2,458 24,700
2016/04/14 2,504 2,511 2,435 2,462 44,900
2016/04/13 2,475 2,500 2,466 2,491 54,300
2016/04/12 2,379 2,446 2,379 2,446 47,900
2016/04/11 2,322 2,388 2,301 2,378 62,100
2016/04/08 2,238 2,330 2,214 2,308 44,600
2016/04/07 2,171 2,300 2,171 2,296 68,700
2016/04/06 2,209 2,261 2,128 2,169 111,900
2016/04/05 2,256 2,281 2,215 2,225 64,400
2016/04/04 2,229 2,282 2,218 2,251 54,800
2016/04/01 2,321 2,323 2,228 2,231 52,900
2016/03/31 2,385 2,401 2,295 2,298 83,800
2016/03/30 2,390 2,408 2,362 2,378 24,800
2016/03/29 2,389 2,409 2,362 2,390 53,900
2016/03/28 2,371 2,424 2,371 2,422 33,000
2016/03/25 2,420 2,420 2,366 2,371 43,100
2016/03/24 2,447 2,448 2,414 2,425 37,800
2016/03/23 2,475 2,481 2,460 2,468 22,200
2016/03/22 2,446 2,484 2,436 2,481 44,600
2016/03/18 2,476 2,476 2,409 2,426 69,500
2016/03/17 2,431 2,478 2,426 2,459 24,100
2016/03/16 2,441 2,471 2,417 2,423 74,500
2016/03/15 2,453 2,487 2,444 2,468 36,200
2016/03/14 2,488 2,488 2,451 2,467 25,100
2016/03/11 2,425 2,489 2,402 2,479 52,100
2016/03/10 2,410 2,447 2,405 2,439 26,400
2016/03/09 2,380 2,421 2,363 2,410 25,600
2016/03/08 2,403 2,424 2,350 2,414 26,800
2016/03/07 2,429 2,439 2,406 2,409 24,200
2016/03/04 2,414 2,437 2,390 2,429 33,000
2016/03/03 2,383 2,414 2,342 2,413 47,200
2016/03/02 2,349 2,403 2,342 2,393 77,900
2016/03/01 2,283 2,310 2,275 2,288 45,200
2016/02/29 2,290 2,349 2,290 2,296 59,100
2016/02/26 2,280 2,295 2,252 2,271 26,400
2016/02/25 2,205 2,285 2,202 2,280 32,400
2016/02/24 2,245 2,261 2,191 2,203 83,800
2016/02/23 2,253 2,296 2,242 2,270 97,100
2016/02/22 2,196 2,267 2,181 2,237 152,800
2016/02/19 2,136 2,193 2,136 2,166 115,200
2016/02/18 2,061 2,178 2,061 2,160 103,200
2016/02/17 2,063 2,081 1,962 2,001 93,800
2016/02/16 1,996 2,110 1,975 2,065 137,000
2016/02/15 1,921 1,969 1,908 1,956 111,600
2016/02/12 1,970 1,986 1,801 1,801 102,800
2016/02/10 2,040 2,099 2,002 2,037 93,800
2016/02/09 2,151 2,171 2,026 2,040 84,000
2016/02/08 2,147 2,285 2,147 2,265 100,900
2016/02/05 2,164 2,176 2,135 2,155 83,100
2016/02/04 2,112 2,207 2,108 2,174 97,700
2016/02/03 2,195 2,195 2,065 2,083 100,300
2016/02/02 2,167 2,226 2,154 2,220 86,900
2016/02/01 2,114 2,162 2,114 2,151 58,000
2016/01/29 2,187 2,218 2,042 2,094 134,000
2016/01/28 2,253 2,346 2,221 2,287 132,100
2016/01/27 2,141 2,273 2,141 2,253 125,900
2016/01/26 2,052 2,125 2,010 2,095 76,900
2016/01/25 1,998 2,110 1,972 2,039 69,500
2016/01/22 1,949 1,949 1,905 1,946 40,700
2016/01/21 1,862 1,932 1,862 1,869 58,400
2016/01/20 1,958 1,958 1,883 1,894 49,300
2016/01/19 1,926 1,961 1,921 1,958 44,100
2016/01/18 1,915 1,944 1,906 1,926 36,400
2016/01/15 2,000 2,019 1,943 1,948 80,800
2016/01/14 2,008 2,009 1,941 1,963 66,700
2016/01/13 2,008 2,062 2,008 2,026 21,000
2016/01/12 2,018 2,039 2,000 2,008 55,800
2016/01/08 2,050 2,098 2,037 2,059 42,100
2016/01/07 2,055 2,082 2,018 2,050 48,800
2016/01/06 2,120 2,131 2,069 2,084 35,800
2016/01/05 2,173 2,187 2,106 2,117 46,200
2016/01/04 2,230 2,259 2,181 2,185 65,000

このページの先頭へ