MRKホールディングス(9980)の株価時系列情報
MRKホールディングス(9980)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 |
---|---|---|---|---|---|
2024/03/28 | 117 | 117 | 112 | 113 | 452,400 |
2024/03/27 | 120 | 122 | 119 | 121 | 425,100 |
2024/03/26 | 118 | 120 | 118 | 119 | 260,400 |
2024/03/25 | 118 | 119 | 117 | 119 | 156,800 |
2024/03/22 | 117 | 119 | 117 | 117 | 221,500 |
2024/03/21 | 117 | 119 | 117 | 117 | 283,400 |
2024/03/19 | 117 | 118 | 116 | 117 | 230,000 |
2024/03/18 | 115 | 117 | 115 | 116 | 195,900 |
2024/03/15 | 115 | 116 | 115 | 115 | 116,400 |
2024/03/14 | 116 | 117 | 114 | 116 | 351,800 |
2024/03/13 | 113 | 113 | 112 | 113 | 49,100 |
2024/03/12 | 112 | 113 | 112 | 113 | 58,800 |
2024/03/11 | 114 | 114 | 112 | 112 | 179,100 |
2024/03/08 | 114 | 115 | 113 | 113 | 144,500 |
2024/03/07 | 113 | 114 | 113 | 114 | 95,900 |
2024/03/06 | 113 | 114 | 112 | 113 | 74,400 |
2024/03/05 | 113 | 114 | 112 | 114 | 92,300 |
2024/03/04 | 113 | 114 | 113 | 113 | 71,400 |
2024/03/01 | 115 | 116 | 113 | 113 | 127,700 |
2024/02/29 | 114 | 115 | 113 | 115 | 47,200 |
2024/02/28 | 115 | 115 | 114 | 114 | 66,100 |
2024/02/27 | 112 | 115 | 112 | 115 | 100,400 |
2024/02/26 | 113 | 114 | 112 | 113 | 85,300 |
2024/02/22 | 114 | 115 | 114 | 114 | 72,800 |
2024/02/21 | 114 | 114 | 112 | 114 | 94,200 |
2024/02/20 | 113 | 114 | 113 | 113 | 37,700 |
2024/02/19 | 112 | 114 | 112 | 113 | 36,700 |
2024/02/16 | 113 | 114 | 112 | 113 | 74,900 |
2024/02/15 | 112 | 113 | 112 | 112 | 54,600 |
2024/02/14 | 114 | 114 | 112 | 114 | 100,500 |
2024/02/13 | 114 | 119 | 111 | 114 | 238,800 |
2024/02/09 | 114 | 114 | 112 | 113 | 67,000 |
2024/02/08 | 113 | 114 | 112 | 113 | 56,200 |
2024/02/07 | 114 | 115 | 111 | 112 | 104,600 |
2024/02/06 | 114 | 115 | 114 | 114 | 29,300 |
2024/02/05 | 115 | 116 | 113 | 115 | 101,600 |
2024/02/02 | 115 | 116 | 114 | 115 | 60,000 |
2024/02/01 | 116 | 116 | 114 | 114 | 72,300 |
2024/01/31 | 116 | 117 | 115 | 116 | 71,100 |
2024/01/30 | 114 | 116 | 114 | 115 | 61,000 |
2024/01/29 | 115 | 116 | 114 | 114 | 100,600 |
2024/01/26 | 112 | 115 | 112 | 115 | 143,800 |
2024/01/25 | 111 | 112 | 111 | 112 | 45,900 |
2024/01/24 | 111 | 112 | 111 | 112 | 55,100 |
2024/01/23 | 111 | 111 | 110 | 111 | 107,900 |
2024/01/22 | 110 | 111 | 109 | 111 | 155,300 |
2024/01/19 | 110 | 110 | 109 | 109 | 24,700 |
2024/01/18 | 110 | 110 | 109 | 109 | 39,700 |
2024/01/17 | 110 | 110 | 109 | 110 | 38,500 |
2024/01/16 | 109 | 110 | 109 | 109 | 40,900 |
2024/01/15 | 110 | 110 | 109 | 109 | 45,300 |
2024/01/12 | 110 | 110 | 109 | 109 | 48,400 |
2024/01/11 | 109 | 110 | 109 | 109 | 42,700 |
2024/01/10 | 110 | 110 | 109 | 109 | 48,000 |
2024/01/09 | 109 | 110 | 108 | 110 | 140,100 |
2024/01/05 | 109 | 109 | 108 | 109 | 62,700 |
2024/01/04 | 108 | 109 | 107 | 108 | 101,700 |
2023/12/29 | 108 | 108 | 107 | 107 | 92,200 |
2023/12/28 | 107 | 108 | 107 | 107 | 114,300 |
2023/12/27 | 107 | 107 | 106 | 106 | 204,500 |
2023/12/26 | 107 | 108 | 106 | 106 | 187,800 |
2023/12/25 | 107 | 108 | 107 | 107 | 151,000 |
2023/12/22 | 108 | 108 | 107 | 107 | 73,500 |
2023/12/21 | 108 | 109 | 107 | 108 | 89,200 |
2023/12/20 | 108 | 109 | 107 | 109 | 136,300 |
2023/12/19 | 108 | 109 | 108 | 108 | 103,100 |
2023/12/18 | 108 | 109 | 108 | 108 | 111,700 |
2023/12/15 | 108 | 109 | 108 | 109 | 78,000 |
2023/12/14 | 108 | 109 | 108 | 109 | 59,200 |
2023/12/13 | 109 | 109 | 108 | 109 | 48,500 |
2023/12/12 | 108 | 109 | 108 | 108 | 80,500 |
2023/12/11 | 108 | 109 | 108 | 108 | 71,900 |
2023/12/08 | 108 | 109 | 108 | 108 | 83,000 |
2023/12/07 | 109 | 109 | 108 | 108 | 127,300 |
2023/12/06 | 108 | 109 | 108 | 109 | 118,800 |
2023/12/05 | 109 | 109 | 108 | 108 | 82,500 |
2023/12/04 | 109 | 109 | 108 | 108 | 112,900 |
2023/12/01 | 109 | 110 | 109 | 109 | 86,700 |
2023/11/30 | 109 | 110 | 109 | 109 | 71,900 |
2023/11/29 | 109 | 110 | 109 | 110 | 82,100 |
2023/11/28 | 108 | 110 | 108 | 108 | 155,100 |
2023/11/27 | 109 | 109 | 108 | 108 | 59,700 |
2023/11/24 | 109 | 109 | 108 | 108 | 88,600 |
2023/11/22 | 108 | 109 | 108 | 109 | 44,800 |
2023/11/21 | 108 | 109 | 108 | 109 | 47,500 |
2023/11/20 | 108 | 109 | 108 | 108 | 51,700 |
2023/11/17 | 108 | 109 | 108 | 109 | 42,500 |
2023/11/16 | 108 | 109 | 108 | 109 | 55,700 |
2023/11/15 | 109 | 109 | 108 | 108 | 82,600 |
2023/11/14 | 108 | 109 | 108 | 109 | 60,000 |
2023/11/13 | 108 | 109 | 108 | 108 | 85,100 |
2023/11/10 | 108 | 109 | 108 | 108 | 78,600 |
2023/11/09 | 108 | 109 | 108 | 108 | 53,700 |
2023/11/08 | 109 | 109 | 108 | 108 | 76,400 |
2023/11/07 | 109 | 109 | 108 | 108 | 72,500 |
2023/11/06 | 109 | 109 | 108 | 109 | 48,900 |
2023/11/02 | 109 | 109 | 108 | 109 | 50,700 |
2023/11/01 | 109 | 109 | 108 | 109 | 50,000 |
2023/10/31 | 108 | 109 | 108 | 109 | 41,500 |
2023/10/30 | 109 | 109 | 107 | 108 | 103,800 |
2023/10/27 | 109 | 109 | 108 | 109 | 81,400 |
2023/10/26 | 109 | 109 | 108 | 109 | 70,200 |
2023/10/25 | 109 | 109 | 108 | 108 | 84,500 |
2023/10/24 | 109 | 110 | 107 | 107 | 216,200 |
2023/10/23 | 108 | 111 | 107 | 108 | 241,300 |
2023/10/20 | 109 | 109 | 107 | 107 | 89,900 |
2023/10/19 | 109 | 109 | 108 | 108 | 77,500 |
2023/10/18 | 108 | 109 | 108 | 108 | 108,000 |
2023/10/17 | 108 | 108 | 107 | 108 | 85,900 |
2023/10/16 | 107 | 108 | 107 | 107 | 113,700 |
2023/10/13 | 107 | 109 | 107 | 108 | 80,500 |
2023/10/12 | 108 | 109 | 108 | 108 | 46,100 |
2023/10/11 | 107 | 109 | 107 | 107 | 93,300 |
2023/10/10 | 107 | 108 | 107 | 108 | 73,900 |
2023/10/06 | 107 | 107 | 106 | 107 | 59,600 |
2023/10/05 | 106 | 107 | 106 | 107 | 45,100 |
2023/10/04 | 106 | 107 | 106 | 106 | 70,600 |
2023/10/03 | 108 | 108 | 106 | 106 | 117,400 |
2023/10/02 | 107 | 108 | 107 | 107 | 63,900 |
2023/09/29 | 107 | 108 | 106 | 107 | 103,900 |
2023/09/28 | 107 | 108 | 106 | 107 | 101,100 |
2023/09/27 | 108 | 108 | 107 | 107 | 57,400 |
2023/09/26 | 107 | 108 | 107 | 107 | 55,900 |
2023/09/25 | 108 | 108 | 107 | 107 | 48,000 |
2023/09/22 | 107 | 108 | 107 | 107 | 45,900 |
2023/09/21 | 108 | 108 | 107 | 107 | 52,400 |
2023/09/20 | 108 | 109 | 107 | 107 | 105,500 |
2023/09/19 | 108 | 109 | 108 | 108 | 62,600 |
2023/09/15 | 108 | 109 | 108 | 108 | 50,900 |
2023/09/14 | 108 | 109 | 108 | 109 | 43,600 |
2023/09/13 | 108 | 109 | 108 | 108 | 72,100 |
2023/09/12 | 108 | 109 | 108 | 108 | 68,100 |
2023/09/11 | 108 | 109 | 108 | 108 | 83,800 |
2023/09/08 | 109 | 109 | 108 | 108 | 64,200 |
2023/09/07 | 108 | 109 | 108 | 108 | 64,400 |
2023/09/06 | 108 | 109 | 108 | 108 | 78,600 |
2023/09/05 | 108 | 109 | 108 | 108 | 72,800 |
2023/09/04 | 109 | 109 | 108 | 108 | 56,400 |
2023/09/01 | 108 | 109 | 108 | 108 | 39,300 |
2023/08/31 | 108 | 109 | 108 | 108 | 56,700 |
2023/08/30 | 108 | 109 | 107 | 109 | 86,900 |
2023/08/29 | 107 | 108 | 107 | 108 | 48,200 |
2023/08/28 | 108 | 108 | 107 | 108 | 71,600 |
2023/08/25 | 108 | 109 | 107 | 107 | 144,600 |
2023/08/24 | 108 | 109 | 108 | 108 | 37,700 |
2023/08/23 | 108 | 109 | 108 | 108 | 42,300 |
2023/08/22 | 109 | 109 | 108 | 108 | 41,600 |
2023/08/21 | 108 | 109 | 108 | 108 | 55,100 |
2023/08/18 | 108 | 109 | 108 | 108 | 37,800 |
2023/08/17 | 110 | 110 | 108 | 108 | 55,100 |
2023/08/16 | 109 | 110 | 109 | 110 | 69,700 |
2023/08/15 | 109 | 110 | 109 | 109 | 85,700 |
2023/08/14 | 110 | 110 | 108 | 110 | 203,300 |
2023/08/10 | 112 | 112 | 111 | 111 | 63,300 |
2023/08/09 | 110 | 112 | 110 | 112 | 100,300 |
2023/08/08 | 111 | 111 | 110 | 111 | 43,100 |
2023/08/07 | 110 | 111 | 110 | 111 | 39,600 |
2023/08/04 | 110 | 111 | 110 | 110 | 66,300 |
2023/08/03 | 111 | 111 | 110 | 110 | 31,200 |
2023/08/02 | 110 | 111 | 110 | 111 | 28,800 |
2023/08/01 | 110 | 111 | 110 | 110 | 29,900 |
2023/07/31 | 111 | 111 | 110 | 110 | 55,500 |
2023/07/28 | 110 | 110 | 109 | 110 | 43,900 |
2023/07/27 | 110 | 110 | 109 | 110 | 35,800 |
2023/07/26 | 110 | 110 | 109 | 109 | 34,800 |
2023/07/25 | 110 | 111 | 109 | 110 | 72,900 |
2023/07/24 | 110 | 110 | 109 | 110 | 62,400 |
2023/07/21 | 109 | 110 | 109 | 110 | 28,500 |
2023/07/20 | 110 | 110 | 109 | 109 | 48,300 |
2023/07/19 | 110 | 110 | 109 | 110 | 37,500 |
2023/07/18 | 110 | 110 | 109 | 110 | 40,000 |
2023/07/14 | 110 | 110 | 109 | 110 | 41,400 |
2023/07/13 | 110 | 110 | 109 | 109 | 38,500 |
2023/07/12 | 110 | 110 | 109 | 110 | 79,000 |
2023/07/11 | 109 | 110 | 109 | 110 | 53,300 |
2023/07/10 | 110 | 110 | 109 | 109 | 89,100 |
2023/07/07 | 110 | 110 | 109 | 109 | 73,900 |
2023/07/06 | 109 | 110 | 109 | 110 | 67,500 |
2023/07/05 | 109 | 110 | 109 | 109 | 55,400 |
2023/07/04 | 110 | 110 | 109 | 110 | 49,600 |
2023/07/03 | 110 | 110 | 109 | 109 | 92,300 |
2023/06/30 | 110 | 110 | 109 | 109 | 50,400 |
2023/06/29 | 109 | 110 | 109 | 109 | 47,400 |
2023/06/28 | 110 | 110 | 109 | 109 | 66,200 |
2023/06/27 | 109 | 110 | 109 | 109 | 33,600 |
2023/06/26 | 110 | 110 | 109 | 109 | 56,000 |
2023/06/23 | 110 | 110 | 109 | 109 | 64,900 |
2023/06/22 | 110 | 110 | 109 | 109 | 40,900 |
2023/06/21 | 110 | 111 | 109 | 110 | 67,000 |
2023/06/20 | 110 | 110 | 109 | 110 | 56,300 |
2023/06/19 | 110 | 110 | 109 | 109 | 33,200 |
2023/06/16 | 109 | 110 | 109 | 109 | 54,000 |
2023/06/15 | 110 | 110 | 109 | 109 | 61,100 |
2023/06/14 | 111 | 111 | 109 | 110 | 77,700 |
2023/06/13 | 110 | 111 | 110 | 110 | 46,700 |
2023/06/12 | 112 | 112 | 109 | 110 | 134,900 |
2023/06/09 | 110 | 112 | 109 | 112 | 67,900 |
2023/06/08 | 110 | 111 | 109 | 110 | 86,600 |
2023/06/07 | 110 | 110 | 109 | 109 | 97,100 |
2023/06/06 | 110 | 111 | 109 | 109 | 53,100 |