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 |
---|---|---|---|---|---|
2019/12/30 | 220 | 225 | 220 | 225 | 176,600 |
2019/12/27 | 221 | 224 | 220 | 221 | 199,500 |
2019/12/26 | 215 | 219 | 215 | 218 | 161,900 |
2019/12/25 | 221 | 221 | 214 | 216 | 167,600 |
2019/12/24 | 224 | 225 | 218 | 219 | 231,100 |
2019/12/23 | 226 | 227 | 222 | 223 | 134,900 |
2019/12/20 | 222 | 224 | 220 | 222 | 124,500 |
2019/12/19 | 226 | 230 | 220 | 223 | 267,100 |
2019/12/18 | 221 | 233 | 220 | 225 | 528,500 |
2019/12/17 | 214 | 220 | 213 | 220 | 220,600 |
2019/12/16 | 216 | 216 | 213 | 213 | 148,700 |
2019/12/13 | 210 | 217 | 209 | 217 | 320,200 |
2019/12/12 | 208 | 211 | 206 | 206 | 128,600 |
2019/12/11 | 212 | 212 | 207 | 207 | 186,200 |
2019/12/10 | 214 | 214 | 209 | 212 | 106,600 |
2019/12/09 | 214 | 216 | 212 | 214 | 150,600 |
2019/12/06 | 215 | 215 | 210 | 212 | 119,900 |
2019/12/05 | 216 | 219 | 213 | 214 | 167,200 |
2019/12/04 | 216 | 222 | 213 | 215 | 346,600 |
2019/12/03 | 205 | 216 | 203 | 215 | 376,800 |
2019/12/02 | 200 | 207 | 199 | 206 | 281,600 |
2019/11/29 | 196 | 200 | 196 | 200 | 112,600 |
2019/11/28 | 199 | 199 | 195 | 197 | 52,800 |
2019/11/27 | 198 | 199 | 198 | 198 | 53,900 |
2019/11/26 | 199 | 200 | 198 | 198 | 66,900 |
2019/11/25 | 194 | 198 | 193 | 197 | 136,200 |
2019/11/22 | 190 | 195 | 190 | 194 | 124,300 |
2019/11/21 | 192 | 192 | 187 | 190 | 140,800 |
2019/11/20 | 194 | 195 | 193 | 193 | 60,200 |
2019/11/19 | 199 | 199 | 195 | 195 | 142,400 |
2019/11/18 | 199 | 200 | 197 | 199 | 111,100 |
2019/11/15 | 201 | 202 | 197 | 200 | 282,800 |
2019/11/14 | 212 | 212 | 197 | 201 | 970,700 |
2019/11/13 | 188 | 192 | 188 | 191 | 108,500 |
2019/11/12 | 191 | 191 | 187 | 189 | 188,600 |
2019/11/11 | 183 | 188 | 182 | 188 | 166,500 |
2019/11/08 | 182 | 183 | 181 | 182 | 76,200 |
2019/11/07 | 181 | 181 | 180 | 180 | 40,000 |
2019/11/06 | 182 | 182 | 179 | 181 | 81,200 |
2019/11/05 | 179 | 181 | 178 | 181 | 253,600 |
2019/11/01 | 177 | 178 | 177 | 178 | 46,500 |
2019/10/31 | 177 | 178 | 177 | 177 | 29,000 |
2019/10/30 | 177 | 179 | 176 | 177 | 105,600 |
2019/10/29 | 176 | 177 | 176 | 177 | 42,900 |
2019/10/28 | 177 | 177 | 176 | 176 | 41,900 |
2019/10/25 | 176 | 177 | 175 | 177 | 74,500 |
2019/10/24 | 177 | 177 | 175 | 176 | 60,900 |
2019/10/23 | 176 | 177 | 175 | 177 | 52,500 |
2019/10/21 | 177 | 177 | 175 | 175 | 45,600 |
2019/10/18 | 177 | 177 | 176 | 177 | 50,000 |
2019/10/17 | 177 | 177 | 176 | 177 | 24,000 |
2019/10/16 | 179 | 179 | 176 | 177 | 49,100 |
2019/10/15 | 176 | 178 | 176 | 178 | 58,600 |
2019/10/11 | 177 | 179 | 176 | 176 | 58,700 |
2019/10/10 | 177 | 179 | 177 | 177 | 53,500 |
2019/10/09 | 177 | 179 | 176 | 178 | 36,700 |
2019/10/08 | 177 | 179 | 176 | 177 | 62,000 |
2019/10/07 | 178 | 178 | 174 | 175 | 86,000 |
2019/10/04 | 178 | 178 | 177 | 177 | 18,700 |
2019/10/03 | 177 | 178 | 176 | 176 | 54,300 |
2019/10/02 | 177 | 180 | 177 | 179 | 66,300 |
2019/10/01 | 180 | 180 | 179 | 180 | 32,000 |
2019/09/30 | 177 | 183 | 176 | 180 | 73,200 |
2019/09/27 | 175 | 181 | 174 | 177 | 187,800 |
2019/09/26 | 178 | 178 | 175 | 177 | 93,800 |
2019/09/25 | 172 | 177 | 172 | 177 | 94,700 |
2019/09/24 | 170 | 172 | 169 | 172 | 86,500 |
2019/09/20 | 170 | 171 | 170 | 170 | 31,500 |
2019/09/19 | 170 | 171 | 169 | 170 | 59,600 |
2019/09/18 | 171 | 172 | 169 | 169 | 50,100 |
2019/09/17 | 170 | 171 | 169 | 171 | 82,300 |
2019/09/13 | 171 | 171 | 169 | 169 | 104,400 |
2019/09/12 | 171 | 173 | 171 | 171 | 64,500 |
2019/09/11 | 171 | 173 | 171 | 171 | 47,100 |
2019/09/10 | 169 | 173 | 169 | 171 | 68,600 |
2019/09/09 | 172 | 172 | 169 | 171 | 47,100 |
2019/09/06 | 169 | 171 | 169 | 169 | 51,200 |
2019/09/05 | 168 | 172 | 168 | 169 | 80,100 |
2019/09/04 | 169 | 169 | 167 | 169 | 42,400 |
2019/09/03 | 171 | 172 | 169 | 169 | 60,300 |
2019/09/02 | 169 | 178 | 169 | 171 | 269,700 |
2019/08/30 | 163 | 165 | 162 | 164 | 48,000 |
2019/08/29 | 166 | 167 | 162 | 162 | 82,500 |
2019/08/28 | 167 | 169 | 166 | 166 | 38,300 |
2019/08/27 | 169 | 169 | 167 | 167 | 35,100 |
2019/08/26 | 169 | 170 | 167 | 167 | 80,000 |
2019/08/23 | 171 | 172 | 170 | 170 | 24,800 |
2019/08/22 | 172 | 173 | 170 | 171 | 75,300 |
2019/08/21 | 173 | 174 | 172 | 173 | 30,300 |
2019/08/20 | 174 | 174 | 170 | 173 | 48,200 |
2019/08/19 | 175 | 175 | 173 | 173 | 41,500 |
2019/08/16 | 172 | 176 | 172 | 174 | 39,000 |
2019/08/15 | 170 | 174 | 170 | 172 | 114,500 |
2019/08/14 | 175 | 176 | 175 | 175 | 66,000 |
2019/08/13 | 182 | 183 | 173 | 174 | 180,600 |
2019/08/09 | 189 | 196 | 180 | 180 | 361,000 |
2019/08/08 | 185 | 187 | 183 | 184 | 64,400 |
2019/08/07 | 180 | 182 | 180 | 180 | 30,400 |
2019/08/06 | 175 | 179 | 170 | 177 | 79,100 |
2019/08/05 | 185 | 185 | 180 | 180 | 42,600 |
2019/08/02 | 184 | 186 | 184 | 184 | 38,500 |
2019/08/01 | 187 | 187 | 185 | 185 | 28,700 |
2019/07/31 | 186 | 186 | 185 | 186 | 18,400 |
2019/07/30 | 185 | 187 | 185 | 186 | 64,800 |
2019/07/29 | 188 | 188 | 186 | 186 | 41,900 |
2019/07/26 | 186 | 187 | 186 | 186 | 20,000 |
2019/07/25 | 186 | 188 | 186 | 186 | 40,000 |
2019/07/24 | 188 | 188 | 187 | 187 | 34,100 |
2019/07/23 | 188 | 190 | 186 | 188 | 55,200 |
2019/07/22 | 190 | 190 | 187 | 188 | 50,900 |
2019/07/19 | 186 | 188 | 185 | 185 | 50,900 |
2019/07/18 | 189 | 190 | 185 | 185 | 104,300 |
2019/07/17 | 187 | 189 | 187 | 189 | 37,300 |
2019/07/16 | 187 | 188 | 186 | 187 | 38,400 |
2019/07/12 | 190 | 190 | 187 | 187 | 61,500 |
2019/07/11 | 190 | 191 | 188 | 189 | 61,300 |
2019/07/10 | 189 | 189 | 187 | 187 | 57,700 |
2019/07/09 | 187 | 191 | 187 | 189 | 59,600 |
2019/07/08 | 192 | 192 | 187 | 187 | 140,800 |
2019/07/05 | 190 | 193 | 186 | 187 | 123,200 |
2019/07/04 | 187 | 189 | 184 | 186 | 129,100 |
2019/07/03 | 180 | 191 | 179 | 187 | 390,800 |
2019/07/02 | 173 | 178 | 173 | 177 | 95,300 |
2019/07/01 | 175 | 177 | 174 | 174 | 71,300 |
2019/06/28 | 172 | 174 | 170 | 173 | 76,300 |
2019/06/27 | 166 | 169 | 166 | 169 | 43,900 |
2019/06/26 | 167 | 169 | 166 | 167 | 43,900 |
2019/06/25 | 171 | 172 | 167 | 168 | 87,500 |
2019/06/24 | 175 | 177 | 173 | 173 | 63,400 |
2019/06/21 | 178 | 185 | 176 | 178 | 291,800 |
2019/06/20 | 164 | 179 | 164 | 178 | 328,800 |
2019/06/19 | 162 | 164 | 162 | 164 | 77,400 |
2019/06/18 | 162 | 164 | 159 | 160 | 88,900 |
2019/06/17 | 162 | 164 | 162 | 164 | 30,300 |
2019/06/14 | 161 | 163 | 161 | 162 | 51,100 |
2019/06/13 | 164 | 164 | 161 | 161 | 37,600 |
2019/06/12 | 165 | 165 | 162 | 163 | 64,800 |
2019/06/11 | 165 | 165 | 162 | 164 | 47,100 |
2019/06/10 | 165 | 166 | 163 | 164 | 75,700 |
2019/06/07 | 164 | 164 | 160 | 161 | 78,400 |
2019/06/06 | 157 | 164 | 157 | 164 | 129,600 |
2019/06/05 | 156 | 157 | 155 | 157 | 43,200 |
2019/06/04 | 156 | 156 | 152 | 154 | 95,500 |
2019/06/03 | 158 | 158 | 155 | 156 | 83,800 |
2019/05/31 | 163 | 163 | 160 | 160 | 98,400 |
2019/05/30 | 162 | 165 | 162 | 163 | 61,700 |
2019/05/29 | 163 | 164 | 162 | 164 | 74,600 |
2019/05/28 | 162 | 164 | 162 | 163 | 82,600 |
2019/05/27 | 170 | 171 | 164 | 166 | 266,500 |
2019/05/24 | 172 | 174 | 170 | 172 | 110,100 |
2019/05/23 | 176 | 177 | 173 | 174 | 95,800 |
2019/05/22 | 177 | 179 | 175 | 176 | 122,700 |
2019/05/21 | 184 | 185 | 174 | 178 | 212,000 |
2019/05/20 | 186 | 187 | 184 | 184 | 59,900 |
2019/05/17 | 183 | 187 | 183 | 187 | 85,300 |
2019/05/16 | 190 | 190 | 181 | 182 | 386,500 |
2019/05/15 | 191 | 200 | 190 | 200 | 147,100 |
2019/05/14 | 190 | 191 | 185 | 191 | 162,700 |
2019/05/13 | 192 | 194 | 190 | 191 | 125,900 |
2019/05/10 | 195 | 195 | 191 | 194 | 74,800 |
2019/05/09 | 193 | 193 | 191 | 191 | 51,700 |
2019/05/08 | 194 | 195 | 191 | 193 | 171,900 |
2019/05/07 | 196 | 198 | 195 | 196 | 206,900 |
2019/04/26 | 198 | 199 | 196 | 198 | 90,900 |
2019/04/25 | 201 | 201 | 198 | 199 | 40,300 |
2019/04/24 | 200 | 201 | 198 | 200 | 57,600 |
2019/04/23 | 197 | 201 | 197 | 201 | 101,300 |
2019/04/22 | 198 | 201 | 197 | 199 | 92,400 |
2019/04/19 | 196 | 199 | 195 | 199 | 80,500 |
2019/04/18 | 198 | 199 | 196 | 197 | 69,000 |
2019/04/17 | 198 | 200 | 197 | 198 | 66,300 |
2019/04/16 | 198 | 199 | 198 | 198 | 50,300 |
2019/04/15 | 199 | 199 | 197 | 198 | 45,400 |
2019/04/12 | 197 | 198 | 196 | 197 | 85,600 |
2019/04/11 | 197 | 199 | 197 | 198 | 57,300 |
2019/04/10 | 198 | 199 | 197 | 198 | 37,300 |
2019/04/09 | 203 | 204 | 198 | 199 | 169,000 |
2019/04/08 | 203 | 203 | 201 | 203 | 61,200 |
2019/04/05 | 199 | 201 | 198 | 201 | 80,900 |
2019/04/04 | 198 | 201 | 198 | 199 | 80,200 |
2019/04/03 | 200 | 202 | 197 | 198 | 121,800 |
2019/04/02 | 203 | 205 | 199 | 200 | 143,400 |
2019/04/01 | 198 | 204 | 198 | 201 | 114,100 |
2019/03/29 | 193 | 197 | 193 | 196 | 159,000 |
2019/03/28 | 200 | 201 | 195 | 195 | 231,200 |
2019/03/27 | 199 | 204 | 199 | 203 | 269,400 |
2019/03/26 | 216 | 217 | 206 | 207 | 448,600 |
2019/03/25 | 215 | 219 | 210 | 214 | 274,100 |
2019/03/22 | 224 | 227 | 216 | 220 | 444,800 |
2019/03/20 | 223 | 227 | 222 | 226 | 213,700 |
2019/03/19 | 224 | 226 | 223 | 223 | 81,100 |
2019/03/18 | 219 | 227 | 218 | 226 | 204,500 |
2019/03/15 | 223 | 226 | 218 | 219 | 170,300 |
2019/03/14 | 227 | 228 | 219 | 222 | 233,800 |
2019/03/13 | 230 | 233 | 225 | 227 | 214,400 |
2019/03/12 | 236 | 236 | 229 | 234 | 257,100 |
2019/03/11 | 227 | 234 | 227 | 228 | 166,500 |
2019/03/08 | 234 | 238 | 224 | 227 | 417,900 |
2019/03/07 | 241 | 244 | 237 | 240 | 276,500 |
2019/03/06 | 240 | 247 | 237 | 245 | 419,100 |
2019/03/05 | 237 | 244 | 233 | 237 | 330,000 |
2019/03/04 | 232 | 242 | 229 | 238 | 589,900 |
2019/03/01 | 234 | 235 | 226 | 228 | 319,700 |
2019/02/28 | 223 | 234 | 223 | 234 | 484,400 |
2019/02/27 | 220 | 229 | 216 | 225 | 357,600 |
2019/02/26 | 221 | 226 | 219 | 219 | 236,100 |
2019/02/25 | 224 | 228 | 211 | 221 | 535,400 |
2019/02/22 | 230 | 237 | 221 | 226 | 1,247,900 |
2019/02/21 | 217 | 220 | 208 | 218 | 801,900 |
2019/02/20 | 193 | 215 | 192 | 215 | 1,507,600 |
2019/02/19 | 193 | 193 | 184 | 190 | 465,800 |
2019/02/18 | 175 | 188 | 174 | 188 | 553,000 |
2019/02/15 | 167 | 171 | 166 | 171 | 199,900 |
2019/02/14 | 174 | 179 | 165 | 165 | 552,900 |
2019/02/13 | 160 | 166 | 158 | 164 | 162,600 |
2019/02/12 | 156 | 160 | 153 | 160 | 142,700 |
2019/02/08 | 159 | 159 | 156 | 156 | 120,300 |
2019/02/07 | 163 | 163 | 158 | 158 | 124,600 |
2019/02/06 | 160 | 163 | 160 | 162 | 103,600 |
2019/02/05 | 162 | 162 | 159 | 159 | 62,900 |
2019/02/04 | 159 | 161 | 158 | 159 | 93,600 |
2019/02/01 | 160 | 161 | 157 | 158 | 77,000 |
2019/01/31 | 158 | 159 | 157 | 159 | 78,400 |
2019/01/30 | 162 | 162 | 156 | 156 | 186,600 |
2019/01/29 | 167 | 167 | 162 | 163 | 150,200 |
2019/01/28 | 171 | 171 | 163 | 164 | 379,200 |
2019/01/25 | 161 | 166 | 157 | 166 | 334,100 |
2019/01/24 | 151 | 179 | 151 | 156 | 1,801,400 |
2019/01/23 | 146 | 151 | 146 | 151 | 139,500 |
2019/01/22 | 151 | 152 | 146 | 146 | 232,800 |
2019/01/21 | 149 | 152 | 149 | 151 | 105,000 |
2019/01/18 | 151 | 151 | 150 | 150 | 96,900 |
2019/01/17 | 150 | 152 | 149 | 150 | 83,100 |
2019/01/16 | 151 | 153 | 149 | 151 | 129,000 |
2019/01/15 | 143 | 150 | 143 | 149 | 127,000 |
2019/01/11 | 145 | 147 | 143 | 143 | 156,800 |
2019/01/10 | 144 | 147 | 143 | 146 | 117,500 |
2019/01/09 | 153 | 153 | 147 | 147 | 219,100 |
2019/01/08 | 150 | 153 | 149 | 151 | 158,700 |
2019/01/07 | 146 | 152 | 146 | 151 | 235,100 |
2019/01/04 | 139 | 143 | 134 | 143 | 240,800 |