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 |
---|---|---|---|---|---|
2013/12/30 | 191 | 194 | 190 | 194 | 34,000 |
2013/12/27 | 191 | 191 | 188 | 191 | 31,400 |
2013/12/26 | 188 | 191 | 188 | 191 | 31,300 |
2013/12/25 | 185 | 188 | 185 | 186 | 57,500 |
2013/12/24 | 187 | 188 | 185 | 186 | 55,700 |
2013/12/20 | 189 | 190 | 188 | 188 | 45,800 |
2013/12/19 | 190 | 191 | 189 | 189 | 48,900 |
2013/12/18 | 189 | 191 | 189 | 189 | 28,300 |
2013/12/17 | 190 | 192 | 189 | 192 | 32,400 |
2013/12/16 | 190 | 192 | 190 | 190 | 31,400 |
2013/12/13 | 192 | 192 | 189 | 191 | 29,500 |
2013/12/12 | 191 | 192 | 190 | 191 | 42,300 |
2013/12/11 | 192 | 193 | 191 | 192 | 13,800 |
2013/12/10 | 192 | 194 | 191 | 193 | 22,000 |
2013/12/09 | 192 | 195 | 192 | 192 | 46,200 |
2013/12/06 | 193 | 193 | 191 | 193 | 24,400 |
2013/12/05 | 190 | 192 | 190 | 191 | 14,100 |
2013/12/04 | 191 | 191 | 189 | 190 | 24,900 |
2013/12/03 | 189 | 191 | 187 | 191 | 62,000 |
2013/12/02 | 187 | 190 | 187 | 188 | 50,200 |
2013/11/29 | 188 | 190 | 187 | 189 | 38,700 |
2013/11/28 | 189 | 189 | 187 | 189 | 16,400 |
2013/11/27 | 188 | 189 | 188 | 188 | 19,500 |
2013/11/26 | 188 | 189 | 187 | 188 | 20,600 |
2013/11/25 | 187 | 189 | 187 | 189 | 42,800 |
2013/11/22 | 188 | 188 | 187 | 187 | 9,800 |
2013/11/21 | 186 | 188 | 186 | 188 | 9,300 |
2013/11/20 | 187 | 187 | 185 | 187 | 29,000 |
2013/11/19 | 187 | 188 | 186 | 187 | 12,800 |
2013/11/18 | 187 | 187 | 186 | 187 | 33,300 |
2013/11/15 | 186 | 189 | 186 | 187 | 26,200 |
2013/11/14 | 186 | 188 | 185 | 186 | 38,400 |
2013/11/13 | 186 | 189 | 186 | 189 | 10,800 |
2013/11/12 | 189 | 190 | 186 | 187 | 31,200 |
2013/11/11 | 189 | 190 | 187 | 188 | 81,800 |
2013/11/08 | 189 | 189 | 187 | 189 | 28,100 |
2013/11/07 | 190 | 190 | 189 | 190 | 9,800 |
2013/11/06 | 190 | 190 | 189 | 190 | 12,800 |
2013/11/05 | 191 | 191 | 189 | 190 | 17,400 |
2013/11/01 | 190 | 191 | 188 | 191 | 40,600 |
2013/10/31 | 191 | 194 | 191 | 191 | 41,300 |
2013/10/30 | 192 | 192 | 191 | 191 | 11,200 |
2013/10/29 | 191 | 194 | 191 | 193 | 16,400 |
2013/10/28 | 190 | 191 | 189 | 191 | 24,800 |
2013/10/25 | 190 | 191 | 190 | 190 | 16,200 |
2013/10/24 | 191 | 192 | 190 | 191 | 7,800 |
2013/10/23 | 191 | 192 | 191 | 191 | 12,900 |
2013/10/22 | 191 | 192 | 191 | 191 | 10,800 |
2013/10/21 | 191 | 193 | 190 | 192 | 37,700 |
2013/10/18 | 193 | 193 | 190 | 190 | 30,800 |
2013/10/17 | 192 | 193 | 190 | 193 | 37,100 |
2013/10/16 | 192 | 194 | 192 | 192 | 9,600 |
2013/10/15 | 193 | 194 | 191 | 194 | 14,200 |
2013/10/11 | 192 | 193 | 192 | 192 | 7,800 |
2013/10/10 | 193 | 194 | 192 | 192 | 9,500 |
2013/10/09 | 191 | 193 | 191 | 193 | 26,600 |
2013/10/08 | 191 | 193 | 191 | 193 | 17,200 |
2013/10/07 | 194 | 195 | 191 | 191 | 30,800 |
2013/10/04 | 194 | 195 | 193 | 194 | 6,100 |
2013/10/03 | 193 | 195 | 193 | 194 | 11,200 |
2013/10/02 | 196 | 199 | 193 | 194 | 40,700 |
2013/10/01 | 197 | 198 | 194 | 195 | 33,500 |
2013/09/30 | 194 | 196 | 192 | 195 | 22,300 |
2013/09/27 | 198 | 199 | 192 | 194 | 21,900 |
2013/09/26 | 194 | 203 | 191 | 200 | 24,000 |
2013/09/25 | 199 | 200 | 196 | 199 | 24,600 |
2013/09/24 | 196 | 200 | 196 | 198 | 72,200 |
2013/09/20 | 194 | 197 | 193 | 197 | 45,100 |
2013/09/19 | 194 | 196 | 194 | 194 | 13,000 |
2013/09/18 | 193 | 195 | 193 | 193 | 28,400 |
2013/09/17 | 195 | 195 | 191 | 195 | 11,500 |
2013/09/13 | 194 | 195 | 191 | 194 | 23,300 |
2013/09/12 | 195 | 197 | 193 | 194 | 23,100 |
2013/09/11 | 194 | 199 | 194 | 196 | 43,700 |
2013/09/10 | 193 | 195 | 193 | 194 | 20,100 |
2013/09/09 | 195 | 195 | 193 | 194 | 28,600 |
2013/09/06 | 195 | 195 | 193 | 195 | 15,000 |
2013/09/05 | 197 | 197 | 194 | 195 | 10,500 |
2013/09/04 | 195 | 195 | 190 | 193 | 35,800 |
2013/09/03 | 196 | 198 | 192 | 195 | 16,700 |
2013/09/02 | 197 | 198 | 194 | 195 | 15,300 |
2013/08/30 | 198 | 199 | 193 | 199 | 7,800 |
2013/08/29 | 197 | 199 | 194 | 199 | 9,300 |
2013/08/28 | 195 | 197 | 192 | 197 | 6,900 |
2013/08/27 | 199 | 199 | 195 | 197 | 8,200 |
2013/08/26 | 193 | 199 | 193 | 198 | 23,500 |
2013/08/23 | 191 | 198 | 191 | 193 | 15,400 |
2013/08/22 | 194 | 194 | 190 | 190 | 20,300 |
2013/08/21 | 196 | 198 | 192 | 194 | 17,800 |
2013/08/20 | 199 | 199 | 196 | 197 | 12,500 |
2013/08/19 | 198 | 204 | 198 | 199 | 22,700 |
2013/08/16 | 197 | 203 | 196 | 203 | 7,400 |
2013/08/15 | 197 | 201 | 197 | 199 | 15,200 |
2013/08/14 | 197 | 200 | 195 | 199 | 14,400 |
2013/08/13 | 191 | 197 | 190 | 197 | 12,400 |
2013/08/12 | 200 | 201 | 187 | 196 | 68,500 |
2013/08/09 | 210 | 210 | 208 | 210 | 3,700 |
2013/08/08 | 212 | 215 | 208 | 209 | 34,000 |
2013/08/07 | 211 | 213 | 208 | 212 | 20,200 |
2013/08/06 | 214 | 215 | 211 | 212 | 11,700 |
2013/08/05 | 210 | 214 | 208 | 214 | 13,200 |
2013/08/02 | 214 | 215 | 208 | 213 | 16,000 |
2013/08/01 | 210 | 215 | 206 | 214 | 15,800 |
2013/07/31 | 210 | 214 | 206 | 206 | 28,800 |
2013/07/30 | 209 | 212 | 208 | 211 | 16,500 |
2013/07/29 | 211 | 215 | 206 | 211 | 52,000 |
2013/07/26 | 215 | 220 | 213 | 217 | 45,900 |
2013/07/25 | 214 | 220 | 214 | 218 | 31,300 |
2013/07/24 | 221 | 221 | 212 | 213 | 48,200 |
2013/07/23 | 211 | 220 | 211 | 220 | 43,400 |
2013/07/22 | 212 | 215 | 210 | 212 | 46,200 |
2013/07/19 | 218 | 218 | 213 | 217 | 21,000 |
2013/07/18 | 215 | 219 | 213 | 218 | 26,500 |
2013/07/17 | 212 | 221 | 209 | 219 | 76,700 |
2013/07/16 | 219 | 224 | 211 | 220 | 45,400 |
2013/07/12 | 228 | 237 | 211 | 224 | 128,700 |
2013/07/11 | 222 | 236 | 220 | 227 | 331,800 |
2013/07/10 | 212 | 219 | 209 | 218 | 206,200 |
2013/07/09 | 204 | 208 | 203 | 207 | 104,700 |
2013/07/08 | 198 | 208 | 197 | 202 | 193,100 |
2013/07/05 | 190 | 196 | 190 | 196 | 81,100 |
2013/07/04 | 189 | 193 | 187 | 193 | 62,900 |
2013/07/03 | 189 | 189 | 188 | 188 | 16,000 |
2013/07/02 | 188 | 189 | 186 | 189 | 11,600 |
2013/07/01 | 185 | 188 | 183 | 188 | 9,500 |
2013/06/28 | 183 | 185 | 183 | 185 | 6,300 |
2013/06/27 | 183 | 185 | 181 | 185 | 11,900 |
2013/06/26 | 185 | 186 | 182 | 184 | 6,700 |
2013/06/25 | 185 | 188 | 183 | 183 | 57,800 |
2013/06/24 | 186 | 186 | 183 | 185 | 9,300 |
2013/06/21 | 186 | 186 | 182 | 186 | 26,700 |
2013/06/20 | 184 | 190 | 180 | 185 | 40,600 |
2013/06/19 | 183 | 184 | 181 | 184 | 17,500 |
2013/06/18 | 179 | 185 | 179 | 181 | 17,400 |
2013/06/17 | 178 | 181 | 178 | 180 | 13,200 |
2013/06/14 | 181 | 183 | 177 | 178 | 11,700 |
2013/06/13 | 180 | 183 | 178 | 182 | 4,000 |
2013/06/12 | 178 | 180 | 178 | 180 | 4,500 |
2013/06/11 | 179 | 179 | 177 | 179 | 18,900 |
2013/06/10 | 181 | 183 | 179 | 183 | 26,900 |
2013/06/07 | 184 | 184 | 178 | 183 | 35,200 |
2013/06/06 | 187 | 187 | 183 | 184 | 26,000 |
2013/06/05 | 187 | 187 | 185 | 186 | 17,400 |
2013/06/04 | 187 | 187 | 185 | 187 | 22,100 |
2013/06/03 | 188 | 188 | 185 | 186 | 15,300 |
2013/05/31 | 188 | 188 | 186 | 188 | 11,600 |
2013/05/30 | 187 | 187 | 185 | 186 | 12,200 |
2013/05/29 | 187 | 188 | 186 | 188 | 4,800 |
2013/05/28 | 186 | 187 | 185 | 187 | 11,500 |
2013/05/27 | 189 | 189 | 185 | 185 | 20,200 |
2013/05/24 | 191 | 192 | 187 | 189 | 39,400 |
2013/05/23 | 195 | 195 | 190 | 191 | 88,900 |
2013/05/22 | 195 | 199 | 191 | 196 | 38,600 |
2013/05/21 | 194 | 195 | 193 | 193 | 31,500 |
2013/05/20 | 194 | 195 | 191 | 193 | 26,700 |
2013/05/17 | 188 | 191 | 188 | 190 | 17,500 |
2013/05/16 | 191 | 192 | 188 | 190 | 38,600 |
2013/05/15 | 196 | 198 | 190 | 191 | 40,200 |
2013/05/14 | 191 | 196 | 190 | 195 | 98,800 |
2013/05/13 | 190 | 191 | 189 | 189 | 28,200 |
2013/05/10 | 189 | 189 | 186 | 187 | 29,500 |
2013/05/09 | 188 | 190 | 186 | 188 | 18,000 |
2013/05/08 | 188 | 189 | 186 | 188 | 86,200 |
2013/05/07 | 190 | 191 | 186 | 188 | 37,400 |
2013/05/02 | 191 | 191 | 186 | 188 | 26,300 |
2013/05/01 | 193 | 193 | 190 | 190 | 22,900 |
2013/04/30 | 188 | 191 | 188 | 191 | 41,900 |
2013/04/26 | 190 | 192 | 187 | 188 | 34,200 |
2013/04/25 | 186 | 192 | 186 | 191 | 51,100 |
2013/04/24 | 186 | 188 | 184 | 186 | 76,200 |
2013/04/23 | 185 | 185 | 182 | 184 | 19,000 |
2013/04/22 | 185 | 185 | 182 | 185 | 10,100 |
2013/04/19 | 182 | 184 | 182 | 183 | 13,600 |
2013/04/18 | 183 | 185 | 182 | 183 | 77,400 |
2013/04/17 | 181 | 184 | 181 | 183 | 13,600 |
2013/04/16 | 182 | 182 | 180 | 181 | 20,600 |
2013/04/15 | 183 | 185 | 181 | 182 | 25,000 |
2013/04/12 | 183 | 187 | 181 | 181 | 23,500 |
2013/04/11 | 181 | 184 | 180 | 181 | 19,300 |
2013/04/10 | 182 | 184 | 180 | 181 | 15,300 |
2013/04/09 | 183 | 185 | 183 | 184 | 19,600 |
2013/04/08 | 182 | 184 | 181 | 183 | 30,600 |
2013/04/05 | 182 | 185 | 179 | 182 | 56,100 |
2013/04/04 | 178 | 180 | 178 | 180 | 38,500 |
2013/04/03 | 175 | 184 | 175 | 178 | 25,400 |
2013/04/02 | 177 | 177 | 174 | 175 | 35,100 |
2013/04/01 | 178 | 185 | 175 | 177 | 42,700 |
2013/03/29 | 177 | 179 | 176 | 177 | 9,800 |
2013/03/28 | 184 | 185 | 173 | 179 | 55,000 |
2013/03/27 | 183 | 192 | 182 | 183 | 49,100 |
2013/03/26 | 195 | 198 | 190 | 190 | 37,400 |
2013/03/25 | 191 | 197 | 190 | 193 | 27,100 |
2013/03/22 | 194 | 201 | 190 | 192 | 158,300 |
2013/03/21 | 185 | 193 | 185 | 193 | 86,500 |
2013/03/19 | 184 | 186 | 183 | 184 | 16,300 |
2013/03/18 | 185 | 185 | 183 | 183 | 52,900 |
2013/03/15 | 182 | 185 | 182 | 183 | 37,200 |
2013/03/14 | 180 | 182 | 180 | 182 | 22,700 |
2013/03/13 | 179 | 180 | 178 | 179 | 17,000 |
2013/03/12 | 179 | 181 | 178 | 178 | 53,000 |
2013/03/11 | 178 | 179 | 176 | 178 | 33,400 |
2013/03/08 | 179 | 179 | 176 | 177 | 38,000 |
2013/03/07 | 180 | 181 | 177 | 179 | 48,200 |
2013/03/06 | 180 | 181 | 177 | 178 | 68,100 |
2013/03/05 | 175 | 186 | 173 | 184 | 129,300 |
2013/03/04 | 172 | 177 | 171 | 174 | 95,400 |
2013/03/01 | 170 | 172 | 170 | 172 | 44,100 |
2013/02/28 | 170 | 170 | 169 | 170 | 32,400 |
2013/02/27 | 169 | 170 | 168 | 170 | 12,200 |
2013/02/26 | 169 | 170 | 169 | 169 | 8,700 |
2013/02/25 | 169 | 170 | 169 | 170 | 27,600 |
2013/02/22 | 169 | 170 | 168 | 170 | 5,400 |
2013/02/21 | 169 | 169 | 168 | 168 | 14,100 |
2013/02/20 | 169 | 170 | 168 | 169 | 14,100 |
2013/02/19 | 169 | 170 | 168 | 170 | 12,000 |
2013/02/18 | 168 | 168 | 167 | 168 | 17,400 |
2013/02/15 | 169 | 170 | 168 | 168 | 17,400 |
2013/02/14 | 170 | 171 | 168 | 170 | 38,000 |
2013/02/13 | 172 | 172 | 170 | 170 | 22,900 |
2013/02/12 | 173 | 174 | 170 | 172 | 60,200 |
2013/02/08 | 174 | 175 | 173 | 173 | 39,100 |
2013/02/07 | 175 | 177 | 174 | 174 | 16,800 |
2013/02/06 | 174 | 175 | 173 | 175 | 28,800 |
2013/02/05 | 175 | 175 | 170 | 174 | 28,500 |
2013/02/04 | 170 | 175 | 170 | 175 | 47,600 |
2013/02/01 | 168 | 169 | 167 | 169 | 28,500 |
2013/01/31 | 167 | 168 | 166 | 168 | 29,700 |
2013/01/30 | 167 | 167 | 166 | 166 | 15,500 |
2013/01/29 | 166 | 167 | 164 | 166 | 25,400 |
2013/01/28 | 164 | 166 | 163 | 166 | 41,000 |
2013/01/25 | 164 | 164 | 163 | 163 | 15,200 |
2013/01/24 | 162 | 164 | 162 | 164 | 15,400 |
2013/01/23 | 162 | 163 | 161 | 162 | 23,600 |
2013/01/22 | 162 | 162 | 161 | 162 | 8,400 |
2013/01/21 | 160 | 163 | 160 | 162 | 31,500 |
2013/01/18 | 161 | 162 | 160 | 161 | 6,600 |
2013/01/17 | 161 | 162 | 160 | 160 | 37,000 |
2013/01/16 | 164 | 164 | 161 | 162 | 30,200 |
2013/01/15 | 163 | 163 | 161 | 162 | 18,400 |
2013/01/11 | 163 | 164 | 162 | 162 | 15,800 |
2013/01/10 | 163 | 163 | 161 | 163 | 31,300 |
2013/01/09 | 160 | 163 | 159 | 163 | 30,500 |
2013/01/08 | 159 | 161 | 159 | 160 | 43,100 |
2013/01/07 | 160 | 161 | 158 | 159 | 29,500 |
2013/01/04 | 158 | 160 | 156 | 159 | 43,500 |