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
2020/12/30 3,360 3,390 3,300 3,350 24,100
2020/12/29 3,260 3,385 3,260 3,340 26,700
2020/12/28 3,330 3,330 3,235 3,260 28,400
2020/12/25 3,315 3,315 3,270 3,295 11,600
2020/12/24 3,330 3,360 3,280 3,280 12,900
2020/12/23 3,400 3,410 3,325 3,340 24,700
2020/12/22 3,425 3,445 3,325 3,375 52,300
2020/12/21 3,520 3,530 3,435 3,455 31,200
2020/12/18 3,495 3,550 3,460 3,530 60,200
2020/12/17 3,360 3,505 3,345 3,495 76,300
2020/12/16 3,360 3,380 3,320 3,330 62,900
2020/12/15 3,315 3,380 3,290 3,355 29,900
2020/12/14 3,310 3,355 3,290 3,325 32,700
2020/12/11 3,300 3,320 3,225 3,270 26,800
2020/12/10 3,280 3,295 3,240 3,285 25,600
2020/12/09 3,210 3,325 3,210 3,325 44,300
2020/12/08 3,195 3,230 3,165 3,195 23,300
2020/12/07 3,190 3,240 3,160 3,210 36,300
2020/12/04 3,120 3,190 3,070 3,190 39,900
2020/12/03 3,020 3,140 3,005 3,130 73,400
2020/12/02 3,145 3,145 3,040 3,050 80,300
2020/12/01 3,100 3,140 3,090 3,110 48,100
2020/11/30 3,075 3,090 3,020 3,060 53,300
2020/11/27 3,095 3,105 3,030 3,075 43,900
2020/11/26 3,115 3,115 3,045 3,070 22,200
2020/11/25 3,120 3,165 3,060 3,085 48,700
2020/11/24 3,090 3,160 3,085 3,120 70,800
2020/11/20 2,998 3,060 2,990 3,045 29,400
2020/11/19 2,939 3,035 2,928 2,998 62,000
2020/11/18 2,940 2,946 2,899 2,924 29,800
2020/11/17 2,910 2,975 2,906 2,940 76,800
2020/11/16 2,940 2,952 2,879 2,910 37,800
2020/11/13 2,902 2,940 2,880 2,906 42,400
2020/11/12 2,885 2,995 2,885 2,942 114,100
2020/11/11 2,850 2,883 2,832 2,850 97,900
2020/11/10 2,948 2,975 2,816 2,837 106,400
2020/11/09 2,917 2,969 2,917 2,954 77,400
2020/11/06 2,890 2,956 2,857 2,916 103,300
2020/11/05 2,870 2,972 2,852 2,884 192,900
2020/11/04 2,800 2,909 2,800 2,871 265,300
2020/11/02 2,662 2,789 2,662 2,784 167,400
2020/10/30 2,794 2,844 2,605 2,690 852,600
2020/10/29 2,880 2,944 2,853 2,944 921,200
2020/10/28 2,460 2,465 2,398 2,444 29,700
2020/10/27 2,405 2,458 2,382 2,458 28,800
2020/10/26 2,437 2,459 2,418 2,440 35,700
2020/10/23 2,441 2,462 2,423 2,461 19,700
2020/10/22 2,440 2,440 2,403 2,418 18,600
2020/10/21 2,435 2,458 2,410 2,458 22,400
2020/10/20 2,487 2,488 2,423 2,435 15,900
2020/10/19 2,438 2,487 2,438 2,487 8,400
2020/10/16 2,454 2,480 2,432 2,449 15,100
2020/10/15 2,510 2,517 2,455 2,481 15,800
2020/10/14 2,520 2,524 2,480 2,515 15,500
2020/10/13 2,531 2,548 2,495 2,505 25,700
2020/10/12 2,491 2,520 2,476 2,506 18,000
2020/10/09 2,462 2,495 2,445 2,489 20,300
2020/10/08 2,478 2,478 2,430 2,448 32,000
2020/10/07 2,439 2,453 2,398 2,447 29,000
2020/10/06 2,455 2,460 2,428 2,437 12,200
2020/10/05 2,385 2,455 2,385 2,427 23,800
2020/10/02 2,421 2,436 2,381 2,399 35,100
2020/09/30 2,481 2,481 2,388 2,388 29,100
2020/09/29 2,482 2,511 2,475 2,491 39,700
2020/09/28 2,488 2,515 2,438 2,511 31,500
2020/09/25 2,458 2,478 2,425 2,466 26,400
2020/09/24 2,469 2,469 2,399 2,430 36,700
2020/09/23 2,440 2,512 2,407 2,482 44,000
2020/09/18 2,398 2,467 2,372 2,442 60,200
2020/09/17 2,400 2,418 2,388 2,398 40,200
2020/09/16 2,426 2,426 2,369 2,395 91,400
2020/09/15 2,449 2,450 2,382 2,418 46,000
2020/09/14 2,437 2,464 2,422 2,448 42,100
2020/09/11 2,440 2,452 2,419 2,439 37,500
2020/09/10 2,489 2,501 2,440 2,472 26,500
2020/09/09 2,502 2,515 2,468 2,492 24,800
2020/09/08 2,502 2,504 2,462 2,504 18,800
2020/09/07 2,503 2,521 2,486 2,504 17,700
2020/09/04 2,503 2,534 2,500 2,523 9,000
2020/09/03 2,544 2,569 2,530 2,535 12,600
2020/09/02 2,565 2,570 2,510 2,524 27,500
2020/09/01 2,554 2,581 2,532 2,563 12,600
2020/08/31 2,560 2,583 2,554 2,568 21,200
2020/08/28 2,691 2,691 2,537 2,552 39,100
2020/08/27 2,720 2,720 2,681 2,683 15,400
2020/08/26 2,723 2,723 2,674 2,707 14,500
2020/08/25 2,677 2,720 2,676 2,701 26,200
2020/08/24 2,666 2,666 2,606 2,644 13,900
2020/08/21 2,670 2,711 2,669 2,674 19,100
2020/08/20 2,670 2,694 2,659 2,665 21,100
2020/08/19 2,669 2,696 2,657 2,670 11,200
2020/08/18 2,661 2,710 2,652 2,678 25,900
2020/08/17 2,680 2,700 2,660 2,668 21,900
2020/08/14 2,673 2,715 2,645 2,665 29,800
2020/08/13 2,647 2,658 2,609 2,658 33,800
2020/08/12 2,588 2,630 2,555 2,602 31,000
2020/08/11 2,621 2,621 2,538 2,588 41,000
2020/08/07 2,553 2,595 2,541 2,592 30,900
2020/08/06 2,641 2,641 2,553 2,573 35,400
2020/08/05 2,635 2,650 2,578 2,610 20,900
2020/08/04 2,569 2,645 2,569 2,630 41,900
2020/08/03 2,685 2,685 2,528 2,579 62,500
2020/07/31 2,650 2,651 2,550 2,611 53,600
2020/07/30 2,671 2,721 2,628 2,637 93,800
2020/07/29 2,805 2,828 2,710 2,720 208,100
2020/07/28 3,200 3,290 3,170 3,215 55,400
2020/07/27 3,130 3,205 3,085 3,200 43,800
2020/07/22 3,215 3,230 3,130 3,130 31,600
2020/07/21 3,175 3,200 3,110 3,190 62,000
2020/07/20 3,220 3,275 3,110 3,235 26,500
2020/07/17 3,240 3,305 3,220 3,245 25,200
2020/07/16 3,400 3,410 3,180 3,235 33,900
2020/07/15 3,330 3,400 3,315 3,375 18,000
2020/07/14 3,290 3,360 3,290 3,330 21,700
2020/07/13 3,275 3,305 3,270 3,290 21,000
2020/07/10 3,180 3,275 3,150 3,225 22,500
2020/07/09 3,300 3,300 3,170 3,205 24,800
2020/07/08 3,335 3,455 3,275 3,275 37,600
2020/07/07 3,185 3,375 3,150 3,355 52,800
2020/07/06 3,030 3,200 3,030 3,175 26,100
2020/07/03 3,000 3,035 2,991 3,025 9,900
2020/07/02 3,045 3,075 3,010 3,035 16,400
2020/07/01 3,000 3,070 2,990 3,010 20,000
2020/06/30 3,100 3,145 2,999 3,005 23,300
2020/06/29 3,090 3,155 3,035 3,100 27,400
2020/06/26 3,075 3,095 3,030 3,095 19,200
2020/06/25 3,065 3,090 2,995 3,005 20,500
2020/06/24 3,100 3,140 3,060 3,065 41,600
2020/06/23 2,895 3,170 2,887 3,160 91,900
2020/06/22 2,829 2,927 2,809 2,845 35,600
2020/06/19 2,854 2,864 2,830 2,830 31,100
2020/06/18 2,850 2,869 2,794 2,865 18,300
2020/06/17 2,879 2,925 2,830 2,832 22,400
2020/06/16 2,738 2,863 2,721 2,863 43,100
2020/06/15 2,781 2,807 2,700 2,700 28,800
2020/06/12 2,650 2,781 2,615 2,746 60,000
2020/06/11 2,865 2,865 2,784 2,812 34,700
2020/06/10 2,817 2,856 2,780 2,840 38,400
2020/06/09 2,832 2,840 2,773 2,817 20,100
2020/06/08 2,800 2,842 2,775 2,818 25,900
2020/06/05 2,739 2,777 2,724 2,751 16,200
2020/06/04 2,764 2,771 2,710 2,750 19,800
2020/06/03 2,730 2,770 2,716 2,764 25,200
2020/06/02 2,746 2,746 2,687 2,722 13,300
2020/06/01 2,722 2,745 2,692 2,725 20,600
2020/05/29 2,662 2,742 2,662 2,697 38,500
2020/05/28 2,646 2,712 2,610 2,712 25,600
2020/05/27 2,677 2,720 2,633 2,643 27,900
2020/05/26 2,549 2,664 2,549 2,655 26,700
2020/05/25 2,530 2,548 2,505 2,538 22,200
2020/05/22 2,531 2,531 2,501 2,505 13,600
2020/05/21 2,510 2,542 2,501 2,531 12,200
2020/05/20 2,519 2,545 2,489 2,518 21,600
2020/05/19 2,544 2,544 2,481 2,509 15,400
2020/05/18 2,549 2,549 2,466 2,518 16,900
2020/05/15 2,462 2,520 2,431 2,499 31,000
2020/05/14 2,577 2,598 2,472 2,472 15,600
2020/05/13 2,571 2,580 2,526 2,580 17,600
2020/05/12 2,626 2,626 2,566 2,581 18,100
2020/05/11 2,569 2,624 2,543 2,617 41,500
2020/05/08 2,611 2,626 2,519 2,587 33,500
2020/05/07 2,421 2,594 2,418 2,577 65,600
2020/05/01 2,490 2,491 2,341 2,400 68,800
2020/04/30 2,572 2,589 2,493 2,503 70,500
2020/04/28 2,500 2,670 2,493 2,548 125,600
2020/04/27 2,850 2,896 2,789 2,800 68,700
2020/04/24 2,705 2,837 2,680 2,808 73,900
2020/04/23 2,659 2,700 2,615 2,676 33,000
2020/04/22 2,611 2,639 2,566 2,581 24,400
2020/04/21 2,640 2,679 2,610 2,642 15,400
2020/04/20 2,682 2,728 2,640 2,661 38,000
2020/04/17 2,741 2,764 2,683 2,700 31,900
2020/04/16 2,664 2,747 2,664 2,741 24,400
2020/04/15 2,691 2,729 2,618 2,664 24,400
2020/04/14 2,715 2,745 2,687 2,691 20,800
2020/04/13 2,675 2,750 2,625 2,715 21,500
2020/04/10 2,718 2,730 2,592 2,705 33,200
2020/04/09 2,702 2,749 2,654 2,728 41,300
2020/04/08 2,616 2,753 2,609 2,736 60,300
2020/04/07 2,601 2,639 2,446 2,615 94,200
2020/04/06 2,161 2,639 2,156 2,633 160,500
2020/04/03 2,218 2,295 2,110 2,139 15,800
2020/04/02 2,192 2,229 2,103 2,218 24,200
2020/04/01 2,213 2,298 2,172 2,192 29,400
2020/03/31 2,197 2,249 2,141 2,183 24,200
2020/03/30 2,175 2,181 2,086 2,152 25,800
2020/03/27 2,107 2,209 2,082 2,180 42,100
2020/03/26 2,100 2,100 1,991 2,057 29,900
2020/03/25 2,123 2,123 2,018 2,101 29,000
2020/03/24 2,049 2,087 1,973 2,023 23,100
2020/03/23 1,941 1,997 1,831 1,960 26,700
2020/03/19 1,955 1,955 1,795 1,864 37,000
2020/03/18 2,044 2,074 1,899 1,899 30,300
2020/03/17 1,830 2,031 1,812 2,011 49,000
2020/03/16 1,909 1,988 1,873 1,886 27,200
2020/03/13 1,807 1,863 1,697 1,801 32,100
2020/03/12 2,034 2,034 1,900 1,932 37,000
2020/03/11 2,050 2,121 1,993 1,994 25,900
2020/03/10 1,922 2,053 1,851 2,045 26,300
2020/03/09 2,060 2,065 1,941 1,962 22,900
2020/03/06 2,190 2,190 2,110 2,110 22,800
2020/03/05 2,195 2,287 2,195 2,221 24,500
2020/03/04 2,113 2,206 2,113 2,170 18,900
2020/03/03 2,308 2,308 2,152 2,152 30,500
2020/03/02 2,165 2,298 2,165 2,258 23,500
2020/02/28 2,160 2,214 2,124 2,131 29,700
2020/02/27 2,340 2,340 2,260 2,260 15,500
2020/02/26 2,323 2,350 2,302 2,340 13,900
2020/02/25 2,476 2,476 2,370 2,373 21,500
2020/02/21 2,537 2,582 2,533 2,549 9,800
2020/02/20 2,548 2,611 2,515 2,537 12,900
2020/02/19 2,506 2,533 2,490 2,515 9,000
2020/02/18 2,566 2,568 2,493 2,496 9,900
2020/02/17 2,681 2,681 2,562 2,579 17,400
2020/02/14 2,656 2,681 2,650 2,681 10,000
2020/02/13 2,688 2,688 2,646 2,656 5,200
2020/02/12 2,708 2,708 2,645 2,672 11,400
2020/02/10 2,691 2,704 2,690 2,690 9,300
2020/02/07 2,766 2,773 2,725 2,734 11,600
2020/02/06 2,725 2,764 2,710 2,731 12,600
2020/02/05 2,710 2,724 2,700 2,704 13,200
2020/02/04 2,642 2,709 2,642 2,705 13,300
2020/02/03 2,642 2,698 2,624 2,691 13,900
2020/01/31 2,730 2,730 2,643 2,655 22,100
2020/01/30 2,742 2,756 2,703 2,727 18,200
2020/01/29 2,752 2,768 2,742 2,763 7,900
2020/01/28 2,742 2,771 2,728 2,758 10,500
2020/01/27 2,820 2,820 2,775 2,777 15,200
2020/01/24 2,851 2,862 2,825 2,833 13,100
2020/01/23 2,890 2,892 2,851 2,851 9,600
2020/01/22 2,893 2,923 2,890 2,891 8,600
2020/01/21 2,925 2,932 2,892 2,900 9,200
2020/01/20 2,934 2,947 2,915 2,932 4,100
2020/01/17 2,927 2,944 2,921 2,930 6,600
2020/01/16 2,955 2,979 2,924 2,927 12,400
2020/01/15 2,996 3,005 2,937 2,955 12,300
2020/01/14 3,030 3,030 2,990 3,005 10,400
2020/01/10 3,090 3,090 3,035 3,050 7,300
2020/01/09 3,065 3,090 3,055 3,075 16,800
2020/01/08 3,050 3,060 2,996 3,045 11,900
2020/01/07 3,055 3,090 3,055 3,055 9,900
2020/01/06 3,055 3,070 3,025 3,030 17,200

このページの先頭へ