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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,425 | 3,445 | 3,415 | 3,445 | 10,500 |
| 2023/12/28 | 3,445 | 3,445 | 3,410 | 3,430 | 7,700 |
| 2023/12/27 | 3,420 | 3,465 | 3,405 | 3,460 | 7,200 |
| 2023/12/26 | 3,425 | 3,445 | 3,405 | 3,420 | 10,100 |
| 2023/12/25 | 3,460 | 3,460 | 3,420 | 3,420 | 5,700 |
| 2023/12/22 | 3,405 | 3,450 | 3,400 | 3,425 | 5,500 |
| 2023/12/21 | 3,450 | 3,450 | 3,390 | 3,390 | 6,400 |
| 2023/12/20 | 3,445 | 3,460 | 3,415 | 3,435 | 12,100 |
| 2023/12/19 | 3,385 | 3,415 | 3,380 | 3,400 | 12,500 |
| 2023/12/18 | 3,400 | 3,400 | 3,345 | 3,385 | 11,300 |
| 2023/12/15 | 3,405 | 3,420 | 3,385 | 3,400 | 7,100 |
| 2023/12/14 | 3,410 | 3,415 | 3,390 | 3,405 | 7,000 |
| 2023/12/13 | 3,385 | 3,410 | 3,370 | 3,410 | 6,400 |
| 2023/12/12 | 3,425 | 3,425 | 3,365 | 3,420 | 10,600 |
| 2023/12/11 | 3,375 | 3,435 | 3,370 | 3,425 | 14,000 |
| 2023/12/08 | 3,425 | 3,445 | 3,335 | 3,375 | 14,500 |
| 2023/12/07 | 3,405 | 3,475 | 3,395 | 3,470 | 9,700 |
| 2023/12/06 | 3,440 | 3,445 | 3,360 | 3,405 | 14,400 |
| 2023/12/05 | 3,465 | 3,465 | 3,365 | 3,370 | 15,900 |
| 2023/12/04 | 3,480 | 3,480 | 3,465 | 3,475 | 3,800 |
| 2023/12/01 | 3,460 | 3,510 | 3,445 | 3,465 | 11,300 |
| 2023/11/30 | 3,430 | 3,480 | 3,405 | 3,460 | 10,900 |
| 2023/11/29 | 3,495 | 3,495 | 3,430 | 3,455 | 5,100 |
| 2023/11/28 | 3,380 | 3,480 | 3,380 | 3,480 | 10,200 |
| 2023/11/27 | 3,365 | 3,420 | 3,360 | 3,380 | 8,300 |
| 2023/11/24 | 3,370 | 3,390 | 3,355 | 3,365 | 4,600 |
| 2023/11/22 | 3,395 | 3,425 | 3,310 | 3,335 | 6,500 |
| 2023/11/21 | 3,375 | 3,390 | 3,300 | 3,345 | 8,300 |
| 2023/11/20 | 3,380 | 3,405 | 3,295 | 3,305 | 9,700 |
| 2023/11/17 | 3,270 | 3,365 | 3,270 | 3,350 | 10,100 |
| 2023/11/16 | 3,350 | 3,350 | 3,270 | 3,285 | 5,700 |
| 2023/11/15 | 3,320 | 3,335 | 3,245 | 3,310 | 9,000 |
| 2023/11/14 | 3,345 | 3,400 | 3,290 | 3,290 | 14,900 |
| 2023/11/13 | 3,570 | 3,570 | 3,495 | 3,515 | 7,100 |
| 2023/11/10 | 3,545 | 3,585 | 3,535 | 3,570 | 6,400 |
| 2023/11/09 | 3,590 | 3,590 | 3,505 | 3,545 | 9,200 |
| 2023/11/08 | 3,570 | 3,595 | 3,530 | 3,575 | 16,600 |
| 2023/11/07 | 3,505 | 3,595 | 3,490 | 3,570 | 16,600 |
| 2023/11/06 | 3,545 | 3,585 | 3,495 | 3,505 | 27,500 |
| 2023/11/02 | 3,400 | 3,550 | 3,400 | 3,535 | 30,600 |
| 2023/11/01 | 3,415 | 3,475 | 3,365 | 3,400 | 29,800 |
| 2023/10/31 | 3,385 | 3,450 | 3,355 | 3,440 | 16,600 |
| 2023/10/30 | 3,385 | 3,440 | 3,360 | 3,390 | 120,200 |
| 2023/10/27 | 3,345 | 3,385 | 3,345 | 3,385 | 20,600 |
| 2023/10/26 | 3,305 | 3,360 | 3,305 | 3,335 | 14,700 |
| 2023/10/25 | 3,300 | 3,360 | 3,300 | 3,345 | 18,900 |
| 2023/10/24 | 3,260 | 3,275 | 3,210 | 3,260 | 16,300 |
| 2023/10/23 | 3,300 | 3,340 | 3,250 | 3,260 | 16,200 |
| 2023/10/20 | 3,350 | 3,375 | 3,335 | 3,335 | 12,900 |
| 2023/10/19 | 3,270 | 3,345 | 3,245 | 3,330 | 17,600 |
| 2023/10/18 | 3,335 | 3,335 | 3,270 | 3,290 | 10,300 |
| 2023/10/17 | 3,250 | 3,335 | 3,250 | 3,315 | 16,300 |
| 2023/10/16 | 3,230 | 3,265 | 3,220 | 3,240 | 10,500 |
| 2023/10/13 | 3,250 | 3,280 | 3,220 | 3,235 | 13,100 |
| 2023/10/12 | 3,200 | 3,240 | 3,160 | 3,235 | 14,300 |
| 2023/10/11 | 3,190 | 3,230 | 3,180 | 3,200 | 13,800 |
| 2023/10/10 | 3,140 | 3,195 | 3,140 | 3,175 | 12,800 |
| 2023/10/06 | 3,145 | 3,190 | 3,130 | 3,130 | 10,000 |
| 2023/10/05 | 3,070 | 3,150 | 3,070 | 3,145 | 15,200 |
| 2023/10/04 | 3,080 | 3,130 | 3,050 | 3,070 | 26,800 |
| 2023/10/03 | 3,140 | 3,140 | 3,080 | 3,080 | 8,500 |
| 2023/10/02 | 3,115 | 3,170 | 3,115 | 3,125 | 15,400 |
| 2023/09/29 | 3,125 | 3,125 | 3,080 | 3,115 | 10,200 |
| 2023/09/28 | 3,100 | 3,120 | 3,085 | 3,090 | 9,700 |
| 2023/09/27 | 3,185 | 3,185 | 3,135 | 3,160 | 35,700 |
| 2023/09/26 | 3,165 | 3,195 | 3,160 | 3,185 | 9,300 |
| 2023/09/25 | 3,185 | 3,185 | 3,160 | 3,170 | 8,100 |
| 2023/09/22 | 3,175 | 3,180 | 3,155 | 3,155 | 9,700 |
| 2023/09/21 | 3,210 | 3,210 | 3,150 | 3,160 | 11,800 |
| 2023/09/20 | 3,210 | 3,215 | 3,170 | 3,170 | 13,200 |
| 2023/09/19 | 3,195 | 3,215 | 3,185 | 3,210 | 12,000 |
| 2023/09/15 | 3,180 | 3,210 | 3,180 | 3,195 | 19,100 |
| 2023/09/14 | 3,160 | 3,205 | 3,160 | 3,185 | 9,500 |
| 2023/09/13 | 3,145 | 3,180 | 3,145 | 3,160 | 11,500 |
| 2023/09/12 | 3,175 | 3,185 | 3,150 | 3,165 | 10,500 |
| 2023/09/11 | 3,150 | 3,170 | 3,140 | 3,140 | 7,700 |
| 2023/09/08 | 3,165 | 3,190 | 3,150 | 3,150 | 14,400 |
| 2023/09/07 | 3,185 | 3,195 | 3,170 | 3,170 | 10,000 |
| 2023/09/06 | 3,215 | 3,235 | 3,200 | 3,200 | 11,300 |
| 2023/09/05 | 3,200 | 3,210 | 3,185 | 3,210 | 5,800 |
| 2023/09/04 | 3,210 | 3,210 | 3,190 | 3,200 | 5,800 |
| 2023/09/01 | 3,190 | 3,205 | 3,175 | 3,205 | 5,500 |
| 2023/08/31 | 3,150 | 3,225 | 3,150 | 3,210 | 21,300 |
| 2023/08/30 | 3,135 | 3,170 | 3,120 | 3,150 | 12,700 |
| 2023/08/29 | 3,140 | 3,140 | 3,110 | 3,115 | 7,200 |
| 2023/08/28 | 3,125 | 3,150 | 3,125 | 3,140 | 4,800 |
| 2023/08/25 | 3,130 | 3,130 | 3,095 | 3,105 | 5,700 |
| 2023/08/24 | 3,100 | 3,135 | 3,095 | 3,130 | 5,200 |
| 2023/08/23 | 3,080 | 3,100 | 3,065 | 3,100 | 3,200 |
| 2023/08/22 | 3,060 | 3,085 | 3,055 | 3,080 | 5,500 |
| 2023/08/21 | 3,055 | 3,085 | 3,045 | 3,060 | 7,500 |
| 2023/08/18 | 3,045 | 3,075 | 3,035 | 3,065 | 13,900 |
| 2023/08/17 | 3,080 | 3,080 | 3,030 | 3,040 | 11,100 |
| 2023/08/16 | 3,110 | 3,110 | 3,055 | 3,080 | 12,200 |
| 2023/08/15 | 3,115 | 3,115 | 3,090 | 3,090 | 12,500 |
| 2023/08/14 | 3,145 | 3,145 | 3,095 | 3,115 | 20,200 |
| 2023/08/10 | 3,125 | 3,170 | 3,125 | 3,150 | 11,200 |
| 2023/08/09 | 3,160 | 3,160 | 3,135 | 3,160 | 10,700 |
| 2023/08/08 | 3,170 | 3,185 | 3,145 | 3,145 | 14,300 |
| 2023/08/07 | 3,170 | 3,185 | 3,155 | 3,170 | 11,100 |
| 2023/08/04 | 3,135 | 3,165 | 3,135 | 3,165 | 6,400 |
| 2023/08/03 | 3,130 | 3,145 | 3,125 | 3,125 | 13,700 |
| 2023/08/02 | 3,215 | 3,215 | 3,165 | 3,165 | 14,900 |
| 2023/08/01 | 3,195 | 3,215 | 3,180 | 3,215 | 9,400 |
| 2023/07/31 | 3,180 | 3,195 | 3,165 | 3,195 | 12,500 |
| 2023/07/28 | 3,140 | 3,170 | 3,125 | 3,165 | 13,400 |
| 2023/07/27 | 3,140 | 3,160 | 3,135 | 3,155 | 8,200 |
| 2023/07/26 | 3,170 | 3,175 | 3,140 | 3,155 | 13,200 |
| 2023/07/25 | 3,215 | 3,215 | 3,180 | 3,185 | 7,800 |
| 2023/07/24 | 3,165 | 3,195 | 3,155 | 3,175 | 11,600 |
| 2023/07/21 | 3,185 | 3,185 | 3,160 | 3,160 | 19,900 |
| 2023/07/20 | 3,225 | 3,225 | 3,150 | 3,185 | 13,300 |
| 2023/07/19 | 3,200 | 3,210 | 3,175 | 3,210 | 10,800 |
| 2023/07/18 | 3,190 | 3,190 | 3,155 | 3,180 | 7,500 |
| 2023/07/14 | 3,160 | 3,160 | 3,130 | 3,140 | 4,300 |
| 2023/07/13 | 3,175 | 3,175 | 3,130 | 3,160 | 7,100 |
| 2023/07/12 | 3,160 | 3,160 | 3,135 | 3,150 | 10,100 |
| 2023/07/11 | 3,175 | 3,210 | 3,170 | 3,170 | 6,100 |
| 2023/07/10 | 3,160 | 3,190 | 3,155 | 3,175 | 11,700 |
| 2023/07/07 | 3,160 | 3,160 | 3,125 | 3,130 | 13,600 |
| 2023/07/06 | 3,185 | 3,195 | 3,165 | 3,175 | 5,800 |
| 2023/07/05 | 3,195 | 3,210 | 3,185 | 3,185 | 5,200 |
| 2023/07/04 | 3,245 | 3,245 | 3,190 | 3,200 | 7,100 |
| 2023/07/03 | 3,205 | 3,255 | 3,205 | 3,250 | 12,300 |
| 2023/06/30 | 3,215 | 3,215 | 3,175 | 3,180 | 12,900 |
| 2023/06/29 | 3,215 | 3,215 | 3,190 | 3,215 | 11,300 |
| 2023/06/28 | 3,140 | 3,180 | 3,125 | 3,180 | 9,200 |
| 2023/06/27 | 3,135 | 3,140 | 3,095 | 3,120 | 12,500 |
| 2023/06/26 | 3,175 | 3,175 | 3,125 | 3,135 | 6,600 |
| 2023/06/23 | 3,190 | 3,190 | 3,130 | 3,160 | 10,800 |
| 2023/06/22 | 3,175 | 3,190 | 3,150 | 3,165 | 14,200 |
| 2023/06/21 | 3,185 | 3,195 | 3,160 | 3,175 | 16,800 |
| 2023/06/20 | 3,150 | 3,170 | 3,115 | 3,155 | 13,200 |
| 2023/06/19 | 3,135 | 3,155 | 3,125 | 3,150 | 12,000 |
| 2023/06/16 | 3,195 | 3,200 | 3,160 | 3,160 | 16,200 |
| 2023/06/15 | 3,210 | 3,225 | 3,190 | 3,195 | 4,100 |
| 2023/06/14 | 3,215 | 3,255 | 3,190 | 3,200 | 12,700 |
| 2023/06/13 | 3,220 | 3,260 | 3,185 | 3,200 | 21,900 |
| 2023/06/12 | 3,170 | 3,220 | 3,170 | 3,220 | 6,500 |
| 2023/06/09 | 3,185 | 3,190 | 3,155 | 3,170 | 10,500 |
| 2023/06/08 | 3,155 | 3,160 | 3,135 | 3,145 | 8,600 |
| 2023/06/07 | 3,195 | 3,210 | 3,165 | 3,170 | 10,400 |
| 2023/06/06 | 3,175 | 3,210 | 3,150 | 3,195 | 6,000 |
| 2023/06/05 | 3,150 | 3,185 | 3,140 | 3,175 | 9,200 |
| 2023/06/02 | 3,115 | 3,150 | 3,115 | 3,120 | 7,200 |
| 2023/06/01 | 3,070 | 3,110 | 3,060 | 3,105 | 16,700 |
| 2023/05/31 | 3,130 | 3,130 | 3,045 | 3,070 | 37,300 |
| 2023/05/30 | 3,165 | 3,175 | 3,130 | 3,165 | 5,200 |
| 2023/05/29 | 3,215 | 3,225 | 3,165 | 3,165 | 15,000 |
| 2023/05/26 | 3,255 | 3,260 | 3,205 | 3,210 | 9,500 |
| 2023/05/25 | 3,305 | 3,315 | 3,255 | 3,255 | 10,700 |
| 2023/05/24 | 3,290 | 3,315 | 3,285 | 3,305 | 7,000 |
| 2023/05/23 | 3,305 | 3,360 | 3,280 | 3,280 | 13,200 |
| 2023/05/22 | 3,340 | 3,350 | 3,280 | 3,305 | 12,400 |
| 2023/05/19 | 3,230 | 3,310 | 3,230 | 3,310 | 23,100 |
| 2023/05/18 | 3,260 | 3,260 | 3,210 | 3,225 | 15,700 |
| 2023/05/17 | 3,215 | 3,300 | 3,215 | 3,280 | 8,100 |
| 2023/05/16 | 3,290 | 3,290 | 3,220 | 3,220 | 13,700 |
| 2023/05/15 | 3,250 | 3,310 | 3,250 | 3,290 | 22,000 |
| 2023/05/12 | 3,385 | 3,430 | 3,355 | 3,390 | 14,900 |
| 2023/05/11 | 3,370 | 3,390 | 3,355 | 3,390 | 4,000 |
| 2023/05/10 | 3,360 | 3,415 | 3,360 | 3,370 | 9,400 |
| 2023/05/09 | 3,315 | 3,370 | 3,315 | 3,360 | 10,800 |
| 2023/05/08 | 3,365 | 3,380 | 3,310 | 3,325 | 8,300 |
| 2023/05/02 | 3,360 | 3,385 | 3,320 | 3,350 | 8,300 |
| 2023/05/01 | 3,350 | 3,380 | 3,330 | 3,335 | 8,600 |
| 2023/04/28 | 3,320 | 3,345 | 3,305 | 3,345 | 15,000 |
| 2023/04/27 | 3,305 | 3,305 | 3,270 | 3,285 | 29,400 |
| 2023/04/26 | 3,310 | 3,330 | 3,290 | 3,315 | 11,500 |
| 2023/04/25 | 3,340 | 3,390 | 3,320 | 3,330 | 15,200 |
| 2023/04/24 | 3,330 | 3,330 | 3,305 | 3,320 | 9,200 |
| 2023/04/21 | 3,295 | 3,345 | 3,295 | 3,345 | 8,200 |
| 2023/04/20 | 3,280 | 3,345 | 3,280 | 3,300 | 19,000 |
| 2023/04/19 | 3,330 | 3,330 | 3,295 | 3,320 | 6,800 |
| 2023/04/18 | 3,305 | 3,345 | 3,305 | 3,330 | 8,000 |
| 2023/04/17 | 3,305 | 3,315 | 3,235 | 3,305 | 14,700 |
| 2023/04/14 | 3,300 | 3,355 | 3,245 | 3,335 | 27,700 |
| 2023/04/13 | 3,195 | 3,200 | 3,165 | 3,180 | 4,200 |
| 2023/04/12 | 3,190 | 3,210 | 3,185 | 3,200 | 4,500 |
| 2023/04/11 | 3,130 | 3,205 | 3,130 | 3,190 | 11,000 |
| 2023/04/10 | 3,165 | 3,180 | 3,130 | 3,140 | 7,600 |
| 2023/04/07 | 3,135 | 3,180 | 3,120 | 3,160 | 7,400 |
| 2023/04/06 | 3,160 | 3,165 | 3,125 | 3,125 | 10,100 |
| 2023/04/05 | 3,250 | 3,255 | 3,180 | 3,180 | 9,000 |
| 2023/04/04 | 3,320 | 3,325 | 3,245 | 3,270 | 16,000 |
| 2023/04/03 | 3,270 | 3,310 | 3,255 | 3,310 | 10,600 |
| 2023/03/31 | 3,230 | 3,285 | 3,220 | 3,270 | 10,700 |
| 2023/03/30 | 3,240 | 3,240 | 3,155 | 3,190 | 12,300 |
| 2023/03/29 | 3,240 | 3,240 | 3,195 | 3,230 | 14,900 |
| 2023/03/28 | 3,220 | 3,230 | 3,175 | 3,185 | 9,300 |
| 2023/03/27 | 3,215 | 3,255 | 3,215 | 3,220 | 8,000 |
| 2023/03/24 | 3,230 | 3,240 | 3,195 | 3,220 | 6,100 |
| 2023/03/23 | 3,175 | 3,185 | 3,135 | 3,185 | 7,500 |
| 2023/03/22 | 3,165 | 3,165 | 3,135 | 3,155 | 15,100 |
| 2023/03/20 | 3,210 | 3,210 | 3,135 | 3,135 | 15,400 |
| 2023/03/17 | 3,255 | 3,255 | 3,230 | 3,230 | 5,200 |
| 2023/03/16 | 3,250 | 3,255 | 3,205 | 3,240 | 13,400 |
| 2023/03/15 | 3,310 | 3,330 | 3,275 | 3,280 | 12,400 |
| 2023/03/14 | 3,350 | 3,350 | 3,310 | 3,310 | 13,700 |
| 2023/03/13 | 3,330 | 3,385 | 3,320 | 3,385 | 11,000 |
| 2023/03/10 | 3,415 | 3,430 | 3,385 | 3,385 | 11,400 |
| 2023/03/09 | 3,450 | 3,465 | 3,410 | 3,425 | 14,600 |
| 2023/03/08 | 3,365 | 3,430 | 3,360 | 3,415 | 8,400 |
| 2023/03/07 | 3,365 | 3,385 | 3,330 | 3,385 | 15,800 |
| 2023/03/06 | 3,390 | 3,405 | 3,365 | 3,385 | 9,400 |
| 2023/03/03 | 3,430 | 3,430 | 3,375 | 3,390 | 14,000 |
| 2023/03/02 | 3,515 | 3,515 | 3,410 | 3,435 | 13,200 |
| 2023/03/01 | 3,430 | 3,535 | 3,420 | 3,510 | 24,400 |
| 2023/02/28 | 3,430 | 3,430 | 3,375 | 3,375 | 11,800 |
| 2023/02/27 | 3,380 | 3,425 | 3,380 | 3,415 | 10,600 |
| 2023/02/24 | 3,375 | 3,385 | 3,350 | 3,380 | 7,700 |
| 2023/02/22 | 3,335 | 3,370 | 3,335 | 3,360 | 6,600 |
| 2023/02/21 | 3,365 | 3,365 | 3,330 | 3,355 | 4,600 |
| 2023/02/20 | 3,310 | 3,370 | 3,280 | 3,360 | 9,600 |
| 2023/02/17 | 3,340 | 3,340 | 3,280 | 3,290 | 7,100 |
| 2023/02/16 | 3,345 | 3,355 | 3,310 | 3,310 | 12,700 |
| 2023/02/15 | 3,355 | 3,380 | 3,340 | 3,365 | 10,700 |
| 2023/02/14 | 3,395 | 3,420 | 3,310 | 3,355 | 26,800 |
| 2023/02/13 | 3,365 | 3,375 | 3,320 | 3,325 | 7,500 |
| 2023/02/10 | 3,335 | 3,405 | 3,335 | 3,370 | 12,100 |
| 2023/02/09 | 3,305 | 3,405 | 3,305 | 3,400 | 6,500 |
| 2023/02/08 | 3,285 | 3,345 | 3,285 | 3,330 | 8,500 |
| 2023/02/07 | 3,300 | 3,330 | 3,300 | 3,315 | 5,900 |
| 2023/02/06 | 3,350 | 3,350 | 3,305 | 3,310 | 6,300 |
| 2023/02/03 | 3,365 | 3,385 | 3,330 | 3,350 | 5,000 |
| 2023/02/02 | 3,360 | 3,420 | 3,360 | 3,395 | 7,500 |
| 2023/02/01 | 3,370 | 3,385 | 3,350 | 3,355 | 4,900 |
| 2023/01/31 | 3,325 | 3,365 | 3,315 | 3,345 | 12,000 |
| 2023/01/30 | 3,360 | 3,390 | 3,335 | 3,335 | 15,200 |
| 2023/01/27 | 3,460 | 3,460 | 3,310 | 3,335 | 24,700 |
| 2023/01/26 | 3,420 | 3,470 | 3,400 | 3,460 | 26,600 |
| 2023/01/25 | 3,500 | 3,500 | 3,375 | 3,420 | 50,100 |
| 2023/01/24 | 3,275 | 3,395 | 3,230 | 3,380 | 68,500 |
| 2023/01/23 | 3,135 | 3,165 | 3,100 | 3,125 | 10,600 |
| 2023/01/20 | 3,095 | 3,135 | 3,080 | 3,115 | 7,000 |
| 2023/01/19 | 3,110 | 3,140 | 3,095 | 3,105 | 5,900 |
| 2023/01/18 | 3,065 | 3,155 | 3,055 | 3,135 | 16,300 |
| 2023/01/17 | 3,030 | 3,085 | 3,015 | 3,075 | 10,400 |
| 2023/01/16 | 3,000 | 3,030 | 3,000 | 3,015 | 9,900 |
| 2023/01/13 | 2,990 | 3,020 | 2,979 | 2,997 | 16,500 |
| 2023/01/12 | 3,010 | 3,030 | 3,000 | 3,015 | 7,000 |
| 2023/01/11 | 2,981 | 3,015 | 2,959 | 3,010 | 6,600 |
| 2023/01/10 | 3,005 | 3,005 | 2,951 | 2,967 | 6,000 |
| 2023/01/06 | 2,917 | 2,963 | 2,917 | 2,963 | 10,900 |
| 2023/01/05 | 2,950 | 2,950 | 2,910 | 2,932 | 15,500 |
| 2023/01/04 | 3,030 | 3,030 | 2,953 | 2,954 | 14,900 |