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 |
---|---|---|---|---|---|
2017/12/29 | 391 | 395 | 390 | 391 | 382,900 |
2017/12/28 | 394 | 398 | 392 | 392 | 441,400 |
2017/12/27 | 388 | 394 | 387 | 393 | 429,800 |
2017/12/26 | 383 | 387 | 381 | 386 | 642,200 |
2017/12/25 | 389 | 391 | 383 | 383 | 722,200 |
2017/12/22 | 389 | 392 | 387 | 389 | 421,300 |
2017/12/21 | 388 | 391 | 388 | 388 | 358,400 |
2017/12/20 | 395 | 395 | 388 | 388 | 460,000 |
2017/12/19 | 396 | 397 | 392 | 392 | 307,600 |
2017/12/18 | 401 | 402 | 395 | 395 | 395,000 |
2017/12/15 | 392 | 401 | 391 | 396 | 643,200 |
2017/12/14 | 389 | 395 | 389 | 392 | 342,900 |
2017/12/13 | 388 | 392 | 388 | 389 | 475,200 |
2017/12/12 | 390 | 390 | 386 | 387 | 437,200 |
2017/12/11 | 394 | 394 | 387 | 388 | 481,400 |
2017/12/08 | 391 | 394 | 388 | 389 | 500,300 |
2017/12/07 | 392 | 394 | 389 | 390 | 521,000 |
2017/12/06 | 397 | 399 | 388 | 389 | 1,063,200 |
2017/12/05 | 407 | 407 | 397 | 401 | 859,800 |
2017/12/04 | 415 | 421 | 404 | 404 | 1,765,300 |
2017/12/01 | 419 | 428 | 406 | 412 | 2,348,100 |
2017/11/30 | 401 | 419 | 400 | 415 | 1,441,200 |
2017/11/29 | 399 | 404 | 395 | 401 | 488,500 |
2017/11/28 | 399 | 401 | 391 | 399 | 857,300 |
2017/11/27 | 416 | 417 | 394 | 402 | 1,697,300 |
2017/11/24 | 410 | 420 | 406 | 420 | 2,552,700 |
2017/11/22 | 393 | 405 | 389 | 399 | 1,040,600 |
2017/11/21 | 382 | 385 | 379 | 385 | 510,400 |
2017/11/20 | 374 | 378 | 371 | 376 | 518,100 |
2017/11/17 | 375 | 376 | 366 | 368 | 619,200 |
2017/11/16 | 369 | 377 | 367 | 370 | 864,300 |
2017/11/15 | 380 | 381 | 366 | 366 | 1,287,600 |
2017/11/14 | 388 | 396 | 379 | 379 | 1,998,200 |
2017/11/13 | 409 | 420 | 406 | 420 | 1,135,100 |
2017/11/10 | 407 | 413 | 403 | 404 | 889,100 |
2017/11/09 | 404 | 424 | 402 | 409 | 2,303,400 |
2017/11/08 | 404 | 411 | 393 | 405 | 2,039,200 |
2017/11/07 | 394 | 396 | 390 | 392 | 522,300 |
2017/11/06 | 394 | 400 | 388 | 390 | 716,100 |
2017/11/02 | 394 | 395 | 384 | 389 | 593,200 |
2017/11/01 | 386 | 395 | 384 | 389 | 667,800 |
2017/10/31 | 392 | 394 | 381 | 382 | 617,900 |
2017/10/30 | 382 | 396 | 380 | 390 | 902,400 |
2017/10/27 | 376 | 381 | 376 | 378 | 283,100 |
2017/10/26 | 384 | 386 | 377 | 379 | 414,300 |
2017/10/25 | 380 | 387 | 380 | 385 | 604,300 |
2017/10/24 | 376 | 381 | 376 | 379 | 418,900 |
2017/10/23 | 378 | 381 | 372 | 376 | 363,700 |
2017/10/20 | 374 | 375 | 369 | 369 | 340,100 |
2017/10/19 | 378 | 381 | 372 | 374 | 360,900 |
2017/10/18 | 369 | 385 | 369 | 383 | 702,600 |
2017/10/17 | 363 | 370 | 363 | 367 | 322,500 |
2017/10/16 | 369 | 370 | 363 | 363 | 388,100 |
2017/10/13 | 373 | 375 | 364 | 371 | 666,700 |
2017/10/12 | 372 | 377 | 371 | 373 | 871,100 |
2017/10/11 | 383 | 384 | 378 | 378 | 500,300 |
2017/10/10 | 389 | 391 | 385 | 385 | 349,600 |
2017/10/06 | 391 | 392 | 387 | 388 | 389,500 |
2017/10/05 | 392 | 393 | 390 | 390 | 377,900 |
2017/10/04 | 394 | 394 | 391 | 391 | 328,700 |
2017/10/03 | 395 | 396 | 392 | 393 | 236,100 |
2017/10/02 | 393 | 395 | 391 | 394 | 357,600 |
2017/09/29 | 394 | 397 | 390 | 393 | 481,300 |
2017/09/28 | 396 | 397 | 394 | 394 | 365,800 |
2017/09/27 | 393 | 401 | 393 | 393 | 516,200 |
2017/09/26 | 397 | 398 | 390 | 391 | 648,900 |
2017/09/25 | 402 | 405 | 397 | 397 | 760,700 |
2017/09/22 | 406 | 418 | 396 | 400 | 1,468,500 |
2017/09/21 | 403 | 416 | 402 | 410 | 1,389,800 |
2017/09/20 | 400 | 405 | 397 | 403 | 485,300 |
2017/09/19 | 403 | 409 | 399 | 401 | 774,600 |
2017/09/15 | 394 | 402 | 393 | 400 | 467,200 |
2017/09/14 | 396 | 397 | 392 | 392 | 343,600 |
2017/09/13 | 398 | 400 | 395 | 398 | 352,000 |
2017/09/12 | 398 | 403 | 396 | 400 | 418,300 |
2017/09/11 | 393 | 400 | 393 | 399 | 449,300 |
2017/09/08 | 395 | 397 | 390 | 392 | 497,300 |
2017/09/07 | 400 | 405 | 393 | 395 | 382,900 |
2017/09/06 | 391 | 400 | 381 | 398 | 616,500 |
2017/09/05 | 410 | 412 | 394 | 395 | 1,199,200 |
2017/09/04 | 403 | 403 | 392 | 396 | 740,700 |
2017/09/01 | 407 | 408 | 401 | 404 | 441,900 |
2017/08/31 | 400 | 409 | 399 | 403 | 640,600 |
2017/08/30 | 401 | 405 | 397 | 400 | 631,900 |
2017/08/29 | 398 | 405 | 397 | 400 | 500,500 |
2017/08/28 | 392 | 403 | 392 | 403 | 724,200 |
2017/08/25 | 395 | 401 | 391 | 392 | 632,800 |
2017/08/24 | 400 | 403 | 393 | 394 | 915,500 |
2017/08/23 | 392 | 409 | 392 | 399 | 2,474,700 |
2017/08/22 | 390 | 394 | 385 | 385 | 456,700 |
2017/08/21 | 384 | 406 | 384 | 392 | 1,437,600 |
2017/08/18 | 381 | 390 | 375 | 378 | 1,659,000 |
2017/08/17 | 404 | 408 | 396 | 396 | 587,200 |
2017/08/16 | 399 | 415 | 398 | 405 | 573,400 |
2017/08/15 | 418 | 418 | 392 | 396 | 1,196,500 |
2017/08/14 | 416 | 417 | 416 | 416 | 1,726,500 |
2017/08/10 | 431 | 432 | 416 | 416 | 1,591,200 |
2017/08/09 | 463 | 464 | 440 | 443 | 562,800 |
2017/08/08 | 452 | 465 | 447 | 459 | 942,300 |
2017/08/07 | 446 | 467 | 443 | 444 | 538,800 |
2017/08/04 | 425 | 446 | 422 | 441 | 430,400 |
2017/08/03 | 468 | 469 | 429 | 433 | 880,200 |
2017/08/02 | 472 | 478 | 466 | 472 | 350,000 |
2017/08/01 | 490 | 508 | 461 | 488 | 890,000 |
2017/07/31 | 480 | 518 | 478 | 502 | 932,900 |
2017/07/28 | 490 | 492 | 475 | 476 | 408,600 |
2017/07/27 | 502 | 503 | 491 | 495 | 314,000 |
2017/07/26 | 518 | 518 | 504 | 508 | 256,900 |
2017/07/25 | 520 | 523 | 512 | 518 | 408,000 |
2017/07/24 | 522 | 533 | 507 | 515 | 996,600 |
2017/07/21 | 508 | 525 | 500 | 512 | 624,900 |
2017/07/20 | 495 | 512 | 492 | 509 | 425,700 |
2017/07/19 | 478 | 501 | 468 | 501 | 585,100 |
2017/07/18 | 495 | 497 | 471 | 481 | 427,600 |
2017/07/14 | 506 | 507 | 491 | 498 | 449,400 |
2017/07/13 | 516 | 530 | 506 | 510 | 864,700 |
2017/07/12 | 502 | 523 | 502 | 516 | 1,835,300 |
2017/07/11 | 491 | 494 | 468 | 489 | 1,960,100 |
2017/07/10 | 520 | 530 | 494 | 505 | 1,071,600 |
2017/07/07 | 549 | 560 | 511 | 525 | 1,376,700 |
2017/07/06 | 485 | 566 | 483 | 545 | 5,364,100 |
2017/07/05 | 546 | 628 | 486 | 486 | 4,178,800 |
2017/07/04 | 733 | 733 | 533 | 586 | 6,762,300 |
2017/07/03 | 595 | 633 | 577 | 633 | 5,605,600 |
2017/06/30 | 470 | 548 | 456 | 533 | 7,421,600 |
2017/06/29 | 445 | 477 | 436 | 475 | 3,989,700 |
2017/06/28 | 411 | 430 | 401 | 417 | 1,690,200 |
2017/06/27 | 424 | 431 | 395 | 407 | 2,369,900 |
2017/06/26 | 400 | 456 | 396 | 444 | 7,206,000 |
2017/06/23 | 367 | 381 | 361 | 378 | 1,443,800 |
2017/06/22 | 364 | 371 | 356 | 362 | 645,300 |
2017/06/21 | 360 | 364 | 354 | 360 | 446,700 |
2017/06/20 | 358 | 362 | 351 | 356 | 390,500 |
2017/06/19 | 350 | 370 | 346 | 358 | 802,200 |
2017/06/16 | 375 | 390 | 354 | 354 | 1,012,100 |
2017/06/15 | 356 | 395 | 353 | 367 | 2,024,500 |
2017/06/14 | 340 | 368 | 335 | 360 | 1,651,900 |
2017/06/13 | 353 | 364 | 334 | 334 | 1,098,600 |
2017/06/12 | 336 | 358 | 336 | 346 | 1,248,500 |
2017/06/09 | 320 | 333 | 319 | 333 | 715,000 |
2017/06/08 | 322 | 339 | 316 | 321 | 824,800 |
2017/06/07 | 324 | 329 | 311 | 321 | 575,600 |
2017/06/06 | 340 | 344 | 305 | 323 | 2,772,300 |
2017/06/05 | 350 | 374 | 346 | 369 | 10,968,200 |
2017/06/02 | 286 | 297 | 286 | 294 | 425,000 |
2017/06/01 | 280 | 284 | 275 | 284 | 249,200 |
2017/05/31 | 276 | 288 | 275 | 280 | 602,400 |
2017/05/30 | 303 | 306 | 273 | 279 | 1,298,800 |
2017/05/29 | 311 | 318 | 299 | 300 | 694,400 |
2017/05/26 | 310 | 313 | 304 | 311 | 494,400 |
2017/05/25 | 316 | 321 | 304 | 306 | 1,087,400 |
2017/05/24 | 305 | 355 | 303 | 316 | 5,864,000 |
2017/05/23 | 309 | 320 | 302 | 305 | 2,190,100 |
2017/05/22 | 306 | 338 | 297 | 301 | 6,303,700 |
2017/05/19 | 308 | 316 | 290 | 297 | 3,847,800 |
2017/05/18 | 316 | 349 | 304 | 319 | 18,724,400 |
2017/05/17 | 284 | 284 | 284 | 284 | 414,400 |
2017/05/16 | 204 | 204 | 204 | 204 | 170,600 |
2017/05/15 | 156 | 157 | 150 | 154 | 451,100 |
2017/05/12 | 146 | 146 | 143 | 144 | 32,300 |
2017/05/11 | 147 | 147 | 145 | 146 | 68,400 |
2017/05/10 | 145 | 147 | 144 | 146 | 75,900 |
2017/05/09 | 143 | 144 | 142 | 143 | 58,100 |
2017/05/08 | 142 | 144 | 141 | 141 | 82,400 |
2017/05/02 | 142 | 143 | 140 | 141 | 56,700 |
2017/05/01 | 140 | 141 | 139 | 140 | 40,200 |
2017/04/28 | 142 | 143 | 139 | 141 | 53,100 |
2017/04/27 | 140 | 143 | 140 | 143 | 27,600 |
2017/04/26 | 140 | 142 | 138 | 142 | 48,000 |
2017/04/25 | 136 | 140 | 136 | 140 | 53,200 |
2017/04/24 | 138 | 139 | 136 | 136 | 32,300 |
2017/04/21 | 137 | 139 | 136 | 138 | 51,900 |
2017/04/20 | 137 | 138 | 136 | 138 | 40,200 |
2017/04/19 | 137 | 139 | 136 | 137 | 88,200 |
2017/04/18 | 136 | 141 | 136 | 139 | 70,500 |
2017/04/17 | 132 | 139 | 132 | 136 | 211,500 |
2017/04/14 | 132 | 134 | 130 | 133 | 167,000 |
2017/04/13 | 132 | 134 | 128 | 132 | 189,400 |
2017/04/12 | 136 | 139 | 133 | 135 | 150,500 |
2017/04/11 | 143 | 144 | 141 | 141 | 37,600 |
2017/04/10 | 144 | 145 | 142 | 144 | 63,300 |
2017/04/07 | 142 | 144 | 141 | 144 | 81,700 |
2017/04/06 | 146 | 146 | 140 | 142 | 264,100 |
2017/04/05 | 147 | 147 | 145 | 146 | 80,800 |
2017/04/04 | 150 | 150 | 145 | 147 | 218,300 |
2017/04/03 | 149 | 152 | 148 | 148 | 165,300 |
2017/03/31 | 150 | 150 | 147 | 147 | 208,300 |
2017/03/30 | 146 | 160 | 145 | 151 | 1,131,300 |
2017/03/29 | 144 | 146 | 144 | 146 | 38,400 |
2017/03/28 | 144 | 146 | 144 | 144 | 39,600 |
2017/03/27 | 146 | 146 | 144 | 144 | 80,700 |
2017/03/24 | 145 | 146 | 145 | 146 | 36,900 |
2017/03/23 | 145 | 146 | 144 | 145 | 72,500 |
2017/03/22 | 146 | 147 | 145 | 146 | 91,400 |
2017/03/21 | 149 | 149 | 144 | 147 | 121,300 |
2017/03/17 | 151 | 151 | 148 | 149 | 192,100 |
2017/03/16 | 151 | 151 | 150 | 151 | 29,900 |
2017/03/15 | 151 | 152 | 150 | 150 | 125,100 |
2017/03/14 | 157 | 158 | 150 | 151 | 646,500 |
2017/03/13 | 149 | 149 | 147 | 148 | 87,300 |
2017/03/10 | 149 | 150 | 148 | 148 | 53,600 |
2017/03/09 | 148 | 149 | 147 | 149 | 45,200 |
2017/03/08 | 147 | 150 | 147 | 148 | 101,300 |
2017/03/07 | 150 | 150 | 147 | 147 | 139,500 |
2017/03/06 | 152 | 152 | 150 | 150 | 124,600 |
2017/03/03 | 153 | 153 | 151 | 151 | 65,500 |
2017/03/02 | 150 | 154 | 150 | 153 | 92,500 |
2017/03/01 | 151 | 152 | 149 | 150 | 53,900 |
2017/02/28 | 151 | 151 | 149 | 151 | 60,200 |
2017/02/27 | 149 | 154 | 149 | 150 | 131,600 |
2017/02/24 | 150 | 151 | 149 | 149 | 68,700 |
2017/02/23 | 148 | 151 | 147 | 150 | 120,200 |
2017/02/22 | 148 | 149 | 146 | 147 | 113,100 |
2017/02/21 | 150 | 152 | 147 | 147 | 201,100 |
2017/02/20 | 150 | 152 | 150 | 150 | 114,400 |
2017/02/17 | 152 | 152 | 151 | 151 | 94,700 |
2017/02/16 | 155 | 155 | 151 | 152 | 114,400 |
2017/02/15 | 157 | 157 | 154 | 155 | 104,700 |
2017/02/14 | 158 | 159 | 155 | 156 | 173,800 |
2017/02/13 | 155 | 156 | 153 | 155 | 160,900 |
2017/02/10 | 156 | 159 | 150 | 155 | 866,400 |
2017/02/09 | 170 | 179 | 168 | 176 | 507,900 |
2017/02/08 | 171 | 173 | 170 | 171 | 217,700 |
2017/02/07 | 170 | 171 | 168 | 171 | 193,300 |
2017/02/06 | 169 | 173 | 166 | 170 | 346,400 |
2017/02/03 | 161 | 166 | 160 | 166 | 236,600 |
2017/02/02 | 160 | 164 | 158 | 159 | 182,800 |
2017/02/01 | 155 | 162 | 155 | 160 | 169,100 |
2017/01/31 | 157 | 157 | 153 | 154 | 134,900 |
2017/01/30 | 158 | 174 | 156 | 158 | 1,807,400 |
2017/01/27 | 151 | 155 | 150 | 153 | 273,800 |
2017/01/26 | 145 | 150 | 145 | 149 | 151,400 |
2017/01/25 | 143 | 145 | 143 | 145 | 66,600 |
2017/01/24 | 144 | 144 | 142 | 143 | 54,000 |
2017/01/23 | 144 | 145 | 143 | 144 | 48,800 |
2017/01/20 | 145 | 145 | 143 | 145 | 49,200 |
2017/01/19 | 144 | 145 | 143 | 144 | 78,900 |
2017/01/18 | 147 | 147 | 143 | 143 | 188,900 |
2017/01/17 | 149 | 161 | 144 | 144 | 1,480,200 |
2017/01/16 | 146 | 146 | 144 | 144 | 55,500 |
2017/01/13 | 145 | 146 | 143 | 145 | 90,200 |
2017/01/12 | 146 | 146 | 143 | 143 | 122,000 |
2017/01/11 | 144 | 146 | 144 | 144 | 85,900 |
2017/01/10 | 144 | 148 | 144 | 145 | 265,300 |
2017/01/06 | 142 | 145 | 142 | 143 | 133,300 |
2017/01/05 | 142 | 144 | 142 | 143 | 152,000 |
2017/01/04 | 141 | 145 | 141 | 143 | 140,700 |