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 |
---|---|---|---|---|---|
2015/12/30 | 99 | 103 | 98 | 102 | 53,500 |
2015/12/29 | 96 | 100 | 96 | 99 | 62,600 |
2015/12/28 | 94 | 98 | 92 | 98 | 111,100 |
2015/12/25 | 94 | 94 | 90 | 93 | 381,400 |
2015/12/24 | 102 | 104 | 96 | 97 | 202,000 |
2015/12/22 | 106 | 107 | 104 | 104 | 129,300 |
2015/12/21 | 110 | 110 | 108 | 108 | 96,100 |
2015/12/18 | 112 | 112 | 110 | 110 | 139,400 |
2015/12/17 | 114 | 115 | 111 | 111 | 157,700 |
2015/12/16 | 118 | 119 | 114 | 115 | 84,000 |
2015/12/15 | 119 | 120 | 117 | 118 | 65,400 |
2015/12/14 | 120 | 120 | 119 | 119 | 42,900 |
2015/12/11 | 122 | 122 | 121 | 121 | 21,300 |
2015/12/10 | 123 | 123 | 122 | 123 | 21,400 |
2015/12/09 | 123 | 124 | 123 | 123 | 31,700 |
2015/12/08 | 124 | 124 | 122 | 123 | 43,600 |
2015/12/07 | 125 | 125 | 124 | 124 | 39,800 |
2015/12/04 | 124 | 125 | 124 | 124 | 27,500 |
2015/12/03 | 124 | 126 | 124 | 124 | 23,500 |
2015/12/02 | 127 | 127 | 121 | 125 | 47,400 |
2015/12/01 | 126 | 127 | 126 | 126 | 17,700 |
2015/11/30 | 128 | 129 | 126 | 127 | 54,000 |
2015/11/27 | 128 | 129 | 127 | 127 | 36,500 |
2015/11/26 | 128 | 130 | 127 | 128 | 71,300 |
2015/11/25 | 125 | 127 | 125 | 127 | 42,100 |
2015/11/24 | 125 | 126 | 125 | 125 | 15,000 |
2015/11/20 | 125 | 126 | 123 | 125 | 37,500 |
2015/11/19 | 125 | 126 | 124 | 124 | 28,500 |
2015/11/18 | 120 | 128 | 119 | 124 | 149,000 |
2015/11/17 | 119 | 121 | 119 | 120 | 23,000 |
2015/11/16 | 121 | 121 | 119 | 119 | 30,200 |
2015/11/13 | 121 | 122 | 121 | 122 | 43,000 |
2015/11/12 | 123 | 123 | 121 | 121 | 49,500 |
2015/11/11 | 125 | 126 | 123 | 124 | 56,200 |
2015/11/10 | 126 | 127 | 125 | 126 | 40,900 |
2015/11/09 | 126 | 127 | 125 | 126 | 59,300 |
2015/11/06 | 128 | 128 | 126 | 126 | 50,400 |
2015/11/05 | 129 | 130 | 128 | 129 | 79,600 |
2015/11/04 | 130 | 131 | 129 | 129 | 46,900 |
2015/11/02 | 131 | 132 | 129 | 130 | 62,100 |
2015/10/30 | 134 | 135 | 133 | 133 | 31,800 |
2015/10/29 | 133 | 134 | 132 | 134 | 34,500 |
2015/10/28 | 134 | 134 | 133 | 133 | 28,200 |
2015/10/27 | 134 | 136 | 134 | 134 | 48,200 |
2015/10/26 | 136 | 136 | 134 | 134 | 59,100 |
2015/10/23 | 135 | 136 | 135 | 135 | 19,600 |
2015/10/22 | 136 | 136 | 135 | 135 | 22,500 |
2015/10/21 | 135 | 137 | 135 | 136 | 22,700 |
2015/10/20 | 137 | 137 | 136 | 136 | 4,500 |
2015/10/19 | 137 | 137 | 136 | 136 | 27,000 |
2015/10/16 | 135 | 137 | 134 | 137 | 26,800 |
2015/10/15 | 135 | 135 | 132 | 135 | 47,300 |
2015/10/14 | 138 | 138 | 135 | 135 | 27,900 |
2015/10/13 | 140 | 140 | 135 | 137 | 190,500 |
2015/10/09 | 139 | 140 | 139 | 140 | 35,200 |
2015/10/08 | 140 | 141 | 139 | 139 | 44,600 |
2015/10/07 | 140 | 141 | 139 | 139 | 28,500 |
2015/10/06 | 140 | 142 | 140 | 140 | 39,200 |
2015/10/05 | 141 | 141 | 140 | 140 | 28,600 |
2015/10/02 | 140 | 141 | 139 | 141 | 21,000 |
2015/10/01 | 143 | 143 | 140 | 143 | 19,800 |
2015/09/30 | 143 | 144 | 142 | 144 | 27,400 |
2015/09/29 | 145 | 145 | 143 | 143 | 29,700 |
2015/09/28 | 144 | 147 | 143 | 146 | 13,600 |
2015/09/25 | 145 | 145 | 144 | 145 | 9,200 |
2015/09/24 | 146 | 146 | 145 | 145 | 7,500 |
2015/09/18 | 147 | 147 | 145 | 146 | 50,700 |
2015/09/17 | 149 | 149 | 146 | 147 | 16,500 |
2015/09/16 | 148 | 150 | 148 | 148 | 7,400 |
2015/09/15 | 150 | 151 | 145 | 146 | 30,200 |
2015/09/14 | 151 | 151 | 150 | 150 | 14,100 |
2015/09/11 | 149 | 151 | 148 | 151 | 24,500 |
2015/09/10 | 151 | 152 | 145 | 151 | 31,700 |
2015/09/09 | 150 | 152 | 149 | 150 | 24,500 |
2015/09/08 | 153 | 153 | 148 | 149 | 65,100 |
2015/09/07 | 152 | 153 | 148 | 153 | 8,100 |
2015/09/04 | 154 | 154 | 150 | 152 | 38,000 |
2015/09/03 | 155 | 161 | 154 | 154 | 9,500 |
2015/09/02 | 153 | 155 | 153 | 155 | 25,900 |
2015/09/01 | 156 | 158 | 154 | 154 | 22,200 |
2015/08/31 | 162 | 162 | 155 | 158 | 25,000 |
2015/08/28 | 156 | 162 | 156 | 161 | 58,000 |
2015/08/27 | 152 | 155 | 152 | 155 | 12,600 |
2015/08/26 | 148 | 150 | 146 | 150 | 40,200 |
2015/08/25 | 140 | 149 | 138 | 148 | 71,400 |
2015/08/24 | 158 | 159 | 143 | 145 | 44,400 |
2015/08/21 | 163 | 164 | 160 | 161 | 45,700 |
2015/08/20 | 163 | 163 | 160 | 160 | 21,000 |
2015/08/19 | 164 | 164 | 163 | 163 | 9,600 |
2015/08/18 | 164 | 164 | 163 | 164 | 6,500 |
2015/08/17 | 164 | 164 | 161 | 164 | 29,100 |
2015/08/14 | 164 | 165 | 164 | 164 | 10,000 |
2015/08/13 | 163 | 166 | 163 | 164 | 16,100 |
2015/08/12 | 164 | 165 | 161 | 163 | 67,400 |
2015/08/11 | 168 | 169 | 165 | 166 | 85,400 |
2015/08/10 | 171 | 171 | 168 | 168 | 79,300 |
2015/08/07 | 172 | 172 | 171 | 171 | 16,100 |
2015/08/06 | 173 | 173 | 172 | 172 | 14,300 |
2015/08/05 | 172 | 172 | 172 | 172 | 13,100 |
2015/08/04 | 173 | 173 | 172 | 172 | 19,000 |
2015/08/03 | 173 | 174 | 173 | 173 | 11,900 |
2015/07/31 | 174 | 174 | 172 | 173 | 34,600 |
2015/07/30 | 174 | 174 | 172 | 174 | 15,100 |
2015/07/29 | 173 | 174 | 172 | 173 | 15,500 |
2015/07/28 | 173 | 174 | 173 | 173 | 9,600 |
2015/07/27 | 173 | 174 | 173 | 174 | 14,000 |
2015/07/24 | 173 | 174 | 173 | 174 | 74,500 |
2015/07/23 | 174 | 175 | 174 | 174 | 10,900 |
2015/07/22 | 175 | 175 | 173 | 174 | 24,400 |
2015/07/21 | 176 | 176 | 174 | 175 | 10,800 |
2015/07/17 | 177 | 177 | 172 | 176 | 24,300 |
2015/07/16 | 175 | 177 | 175 | 177 | 7,200 |
2015/07/15 | 175 | 177 | 175 | 176 | 25,500 |
2015/07/14 | 175 | 177 | 175 | 177 | 34,000 |
2015/07/13 | 175 | 176 | 175 | 175 | 11,500 |
2015/07/10 | 175 | 177 | 175 | 176 | 15,200 |
2015/07/09 | 175 | 177 | 172 | 177 | 70,500 |
2015/07/08 | 178 | 178 | 176 | 176 | 101,800 |
2015/07/07 | 177 | 178 | 177 | 178 | 26,100 |
2015/07/06 | 178 | 178 | 177 | 178 | 13,100 |
2015/07/03 | 180 | 180 | 177 | 178 | 53,200 |
2015/07/02 | 179 | 181 | 179 | 180 | 39,200 |
2015/07/01 | 178 | 180 | 177 | 180 | 28,800 |
2015/06/30 | 177 | 180 | 177 | 178 | 19,000 |
2015/06/29 | 178 | 179 | 177 | 177 | 34,200 |
2015/06/26 | 180 | 181 | 179 | 179 | 21,700 |
2015/06/25 | 180 | 183 | 180 | 180 | 48,700 |
2015/06/24 | 179 | 181 | 179 | 180 | 29,600 |
2015/06/23 | 180 | 181 | 179 | 180 | 39,900 |
2015/06/22 | 179 | 181 | 179 | 180 | 23,700 |
2015/06/19 | 180 | 180 | 179 | 179 | 26,400 |
2015/06/18 | 181 | 182 | 180 | 180 | 34,800 |
2015/06/17 | 180 | 183 | 179 | 183 | 93,500 |
2015/06/16 | 180 | 181 | 180 | 180 | 15,700 |
2015/06/15 | 181 | 182 | 181 | 181 | 19,600 |
2015/06/12 | 183 | 183 | 181 | 181 | 23,000 |
2015/06/11 | 183 | 184 | 183 | 183 | 24,200 |
2015/06/10 | 185 | 185 | 183 | 184 | 25,400 |
2015/06/09 | 185 | 186 | 184 | 184 | 35,800 |
2015/06/08 | 187 | 187 | 186 | 186 | 59,100 |
2015/06/05 | 184 | 186 | 184 | 185 | 36,100 |
2015/06/04 | 183 | 184 | 182 | 184 | 35,300 |
2015/06/03 | 181 | 183 | 181 | 183 | 33,100 |
2015/06/02 | 180 | 182 | 180 | 182 | 35,700 |
2015/06/01 | 181 | 182 | 180 | 181 | 71,400 |
2015/05/29 | 181 | 182 | 180 | 181 | 27,700 |
2015/05/28 | 182 | 182 | 181 | 181 | 12,600 |
2015/05/27 | 182 | 182 | 181 | 182 | 8,200 |
2015/05/26 | 181 | 182 | 181 | 182 | 8,900 |
2015/05/25 | 183 | 183 | 181 | 182 | 8,000 |
2015/05/22 | 182 | 182 | 181 | 182 | 27,400 |
2015/05/21 | 180 | 182 | 180 | 181 | 38,000 |
2015/05/20 | 181 | 182 | 180 | 181 | 27,400 |
2015/05/19 | 181 | 183 | 181 | 182 | 31,800 |
2015/05/18 | 183 | 184 | 180 | 181 | 67,500 |
2015/05/15 | 184 | 185 | 183 | 183 | 39,900 |
2015/05/14 | 184 | 185 | 183 | 184 | 26,200 |
2015/05/13 | 185 | 185 | 184 | 184 | 40,500 |
2015/05/12 | 185 | 186 | 184 | 186 | 44,400 |
2015/05/11 | 186 | 188 | 184 | 185 | 110,600 |
2015/05/08 | 187 | 188 | 187 | 187 | 21,700 |
2015/05/07 | 188 | 188 | 186 | 187 | 18,700 |
2015/05/01 | 187 | 188 | 187 | 188 | 18,800 |
2015/04/30 | 187 | 189 | 187 | 188 | 18,200 |
2015/04/28 | 187 | 188 | 187 | 187 | 26,100 |
2015/04/27 | 188 | 188 | 187 | 188 | 20,000 |
2015/04/24 | 188 | 189 | 188 | 188 | 18,200 |
2015/04/23 | 188 | 189 | 188 | 189 | 10,800 |
2015/04/22 | 188 | 189 | 188 | 189 | 40,800 |
2015/04/21 | 189 | 189 | 188 | 189 | 35,100 |
2015/04/20 | 188 | 189 | 188 | 189 | 17,300 |
2015/04/17 | 188 | 189 | 188 | 189 | 17,100 |
2015/04/16 | 188 | 189 | 188 | 188 | 29,400 |
2015/04/15 | 190 | 190 | 187 | 189 | 60,000 |
2015/04/14 | 190 | 191 | 190 | 190 | 22,000 |
2015/04/13 | 190 | 191 | 190 | 190 | 71,400 |
2015/04/10 | 190 | 191 | 190 | 191 | 12,600 |
2015/04/09 | 193 | 193 | 186 | 190 | 96,700 |
2015/04/08 | 194 | 194 | 192 | 193 | 35,500 |
2015/04/07 | 192 | 193 | 191 | 192 | 28,700 |
2015/04/06 | 191 | 193 | 189 | 193 | 31,000 |
2015/04/03 | 191 | 193 | 190 | 192 | 30,100 |
2015/04/02 | 190 | 191 | 188 | 191 | 35,800 |
2015/04/01 | 189 | 190 | 188 | 189 | 24,900 |
2015/03/31 | 189 | 190 | 189 | 190 | 22,400 |
2015/03/30 | 191 | 191 | 188 | 189 | 61,800 |
2015/03/27 | 193 | 194 | 192 | 192 | 21,300 |
2015/03/26 | 196 | 197 | 195 | 197 | 26,300 |
2015/03/25 | 196 | 197 | 195 | 197 | 39,000 |
2015/03/24 | 196 | 197 | 195 | 196 | 27,500 |
2015/03/23 | 196 | 197 | 195 | 195 | 36,200 |
2015/03/20 | 196 | 197 | 195 | 197 | 30,300 |
2015/03/19 | 195 | 196 | 194 | 196 | 61,900 |
2015/03/18 | 195 | 198 | 195 | 196 | 32,000 |
2015/03/17 | 198 | 199 | 195 | 195 | 174,800 |
2015/03/16 | 203 | 204 | 202 | 204 | 30,600 |
2015/03/13 | 203 | 204 | 203 | 203 | 15,400 |
2015/03/12 | 204 | 205 | 203 | 203 | 16,400 |
2015/03/11 | 204 | 205 | 203 | 203 | 27,500 |
2015/03/10 | 203 | 206 | 203 | 203 | 48,400 |
2015/03/09 | 204 | 205 | 203 | 204 | 144,000 |
2015/03/06 | 202 | 203 | 201 | 201 | 25,200 |
2015/03/05 | 203 | 203 | 202 | 203 | 27,300 |
2015/03/04 | 202 | 203 | 201 | 202 | 20,400 |
2015/03/03 | 203 | 203 | 202 | 202 | 27,500 |
2015/03/02 | 200 | 203 | 200 | 202 | 52,100 |
2015/02/27 | 200 | 201 | 200 | 201 | 20,600 |
2015/02/26 | 200 | 202 | 200 | 201 | 20,400 |
2015/02/25 | 200 | 201 | 200 | 200 | 14,200 |
2015/02/24 | 200 | 200 | 199 | 200 | 28,000 |
2015/02/23 | 199 | 200 | 199 | 200 | 41,800 |
2015/02/20 | 198 | 199 | 198 | 199 | 19,500 |
2015/02/19 | 197 | 199 | 197 | 199 | 25,700 |
2015/02/18 | 197 | 198 | 196 | 198 | 15,700 |
2015/02/17 | 197 | 197 | 196 | 197 | 39,600 |
2015/02/16 | 197 | 198 | 197 | 197 | 20,400 |
2015/02/13 | 197 | 197 | 195 | 197 | 12,700 |
2015/02/12 | 196 | 197 | 195 | 196 | 15,700 |
2015/02/10 | 195 | 197 | 195 | 197 | 10,900 |
2015/02/09 | 196 | 198 | 195 | 196 | 52,000 |
2015/02/06 | 196 | 198 | 195 | 196 | 19,400 |
2015/02/05 | 195 | 196 | 195 | 195 | 13,700 |
2015/02/04 | 194 | 196 | 194 | 195 | 12,900 |
2015/02/03 | 195 | 195 | 194 | 194 | 12,500 |
2015/02/02 | 195 | 197 | 194 | 195 | 16,100 |
2015/01/30 | 196 | 196 | 195 | 196 | 12,500 |
2015/01/29 | 196 | 196 | 195 | 195 | 15,000 |
2015/01/28 | 195 | 196 | 194 | 196 | 24,300 |
2015/01/27 | 195 | 197 | 195 | 195 | 12,200 |
2015/01/26 | 195 | 197 | 195 | 195 | 14,200 |
2015/01/23 | 196 | 198 | 196 | 196 | 14,000 |
2015/01/22 | 197 | 199 | 195 | 197 | 33,400 |
2015/01/21 | 196 | 197 | 196 | 197 | 6,600 |
2015/01/20 | 197 | 197 | 196 | 196 | 3,800 |
2015/01/19 | 197 | 197 | 194 | 195 | 3,400 |
2015/01/16 | 197 | 197 | 193 | 196 | 21,100 |
2015/01/15 | 195 | 197 | 195 | 197 | 8,800 |
2015/01/14 | 196 | 197 | 194 | 196 | 19,700 |
2015/01/13 | 195 | 197 | 192 | 194 | 21,800 |
2015/01/09 | 196 | 197 | 195 | 195 | 10,400 |
2015/01/08 | 196 | 197 | 196 | 196 | 61,200 |
2015/01/07 | 195 | 196 | 194 | 196 | 20,700 |
2015/01/06 | 193 | 196 | 192 | 196 | 50,000 |
2015/01/05 | 195 | 195 | 191 | 194 | 71,600 |