9980 MRKホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 108 | 109 | 107 | 109 | 70,000 | 109 |
| 2024-05-08 | 108 | 108 | 107 | 108 | 32,400 | 108 |
| 2024-05-07 | 107 | 108 | 107 | 108 | 27,000 | 108 |
| 2024-05-02 | 107 | 108 | 107 | 107 | 32,800 | 107 |
| 2024-05-01 | 108 | 108 | 107 | 108 | 48,200 | 108 |
| 2024-04-30 | 107 | 108 | 107 | 107 | 42,400 | 107 |
| 2024-04-26 | 107 | 108 | 107 | 108 | 31,900 | 108 |
| 2024-04-25 | 107 | 108 | 107 | 107 | 23,300 | 107 |
| 2024-04-24 | 107 | 108 | 107 | 107 | 30,500 | 107 |
| 2024-04-23 | 107 | 108 | 107 | 107 | 42,400 | 107 |
| 2024-04-22 | 108 | 108 | 107 | 107 | 36,600 | 107 |
| 2024-04-19 | 107 | 108 | 107 | 107 | 42,300 | 107 |
| 2024-04-18 | 108 | 108 | 107 | 107 | 43,300 | 107 |
| 2024-04-17 | 108 | 109 | 108 | 108 | 67,200 | 108 |
| 2024-04-16 | 110 | 110 | 108 | 108 | 70,100 | 108 |
| 2024-04-15 | 109 | 109 | 108 | 108 | 65,700 | 108 |
| 2024-04-12 | 109 | 110 | 109 | 109 | 78,000 | 109 |
| 2024-04-11 | 110 | 110 | 109 | 109 | 43,400 | 109 |
| 2024-04-10 | 110 | 111 | 110 | 110 | 77,600 | 110 |
| 2024-04-09 | 111 | 111 | 110 | 110 | 63,700 | 110 |
| 2024-04-08 | 111 | 112 | 110 | 110 | 80,500 | 110 |
| 2024-04-05 | 110 | 111 | 110 | 111 | 55,000 | 111 |
| 2024-04-04 | 111 | 112 | 111 | 111 | 48,400 | 111 |
| 2024-04-03 | 111 | 112 | 111 | 111 | 45,500 | 111 |
| 2024-04-02 | 113 | 114 | 111 | 111 | 154,400 | 111 |
| 2024-04-01 | 113 | 114 | 113 | 114 | 66,200 | 114 |
| 2024-03-29 | 113 | 114 | 113 | 114 | 116,900 | 114 |
| 2024-03-28 | 117 | 117 | 112 | 113 | 452,400 | 113 |
| 2024-03-27 | 120 | 122 | 119 | 121 | 425,100 | 121 |
| 2024-03-26 | 118 | 120 | 118 | 119 | 260,400 | 119 |
| 2024-03-25 | 118 | 119 | 117 | 119 | 156,800 | 119 |
| 2024-03-22 | 117 | 119 | 117 | 117 | 221,500 | 117 |
| 2024-03-21 | 117 | 119 | 117 | 117 | 283,400 | 117 |
| 2024-03-19 | 117 | 118 | 116 | 117 | 230,000 | 117 |
| 2024-03-18 | 115 | 117 | 115 | 116 | 195,900 | 116 |
| 2024-03-15 | 115 | 116 | 115 | 115 | 116,400 | 115 |
| 2024-03-14 | 116 | 117 | 114 | 116 | 351,800 | 116 |
| 2024-03-13 | 113 | 113 | 112 | 113 | 49,100 | 113 |
| 2024-03-12 | 112 | 113 | 112 | 113 | 58,800 | 113 |
| 2024-03-11 | 114 | 114 | 112 | 112 | 179,100 | 112 |
| 2024-03-08 | 114 | 115 | 113 | 113 | 144,500 | 113 |
| 2024-03-07 | 113 | 114 | 113 | 114 | 95,900 | 114 |
| 2024-03-06 | 113 | 114 | 112 | 113 | 74,400 | 113 |
| 2024-03-05 | 113 | 114 | 112 | 114 | 92,300 | 114 |
| 2024-03-04 | 113 | 114 | 113 | 113 | 71,400 | 113 |
| 2024-03-01 | 115 | 116 | 113 | 113 | 127,700 | 113 |
| 2024-02-29 | 114 | 115 | 113 | 115 | 47,200 | 115 |
| 2024-02-28 | 115 | 115 | 114 | 114 | 66,100 | 114 |
| 2024-02-27 | 112 | 115 | 112 | 115 | 100,400 | 115 |
| 2024-02-26 | 113 | 114 | 112 | 113 | 85,300 | 113 |
| 2024-02-22 | 114 | 115 | 114 | 114 | 72,800 | 114 |
| 2024-02-21 | 114 | 114 | 112 | 114 | 94,200 | 114 |
| 2024-02-20 | 113 | 114 | 113 | 113 | 37,700 | 113 |
| 2024-02-19 | 112 | 114 | 112 | 113 | 36,700 | 113 |
| 2024-02-16 | 113 | 114 | 112 | 113 | 74,900 | 113 |
| 2024-02-15 | 112 | 113 | 112 | 112 | 54,600 | 112 |
| 2024-02-14 | 114 | 114 | 112 | 114 | 100,500 | 114 |
| 2024-02-13 | 114 | 119 | 111 | 114 | 238,800 | 114 |
| 2024-02-09 | 114 | 114 | 112 | 113 | 67,000 | 113 |
| 2024-02-08 | 113 | 114 | 112 | 113 | 56,200 | 113 |
| 2024-02-07 | 114 | 115 | 111 | 112 | 104,600 | 112 |
| 2024-02-06 | 114 | 115 | 114 | 114 | 29,300 | 114 |
| 2024-02-05 | 115 | 116 | 113 | 115 | 101,600 | 115 |
| 2024-02-02 | 115 | 116 | 114 | 115 | 60,000 | 115 |
| 2024-02-01 | 116 | 116 | 114 | 114 | 72,300 | 114 |
| 2024-01-31 | 116 | 117 | 115 | 116 | 71,100 | 116 |
| 2024-01-30 | 114 | 116 | 114 | 115 | 61,000 | 115 |
| 2024-01-29 | 115 | 116 | 114 | 114 | 100,600 | 114 |
| 2024-01-26 | 112 | 115 | 112 | 115 | 143,800 | 115 |
| 2024-01-25 | 111 | 112 | 111 | 112 | 45,900 | 112 |
| 2024-01-24 | 111 | 112 | 111 | 112 | 55,100 | 112 |
| 2024-01-23 | 111 | 111 | 110 | 111 | 107,900 | 111 |
| 2024-01-22 | 110 | 111 | 109 | 111 | 155,300 | 111 |
| 2024-01-19 | 110 | 110 | 109 | 109 | 24,700 | 109 |
| 2024-01-18 | 110 | 110 | 109 | 109 | 39,700 | 109 |
| 2024-01-17 | 110 | 110 | 109 | 110 | 38,500 | 110 |
| 2024-01-16 | 109 | 110 | 109 | 109 | 40,900 | 109 |
| 2024-01-15 | 110 | 110 | 109 | 109 | 45,300 | 109 |
| 2024-01-12 | 110 | 110 | 109 | 109 | 48,400 | 109 |
| 2024-01-11 | 109 | 110 | 109 | 109 | 42,700 | 109 |
| 2024-01-10 | 110 | 110 | 109 | 109 | 48,000 | 109 |
| 2024-01-09 | 109 | 110 | 108 | 110 | 140,100 | 110 |
| 2024-01-05 | 109 | 109 | 108 | 109 | 62,700 | 109 |
| 2024-01-04 | 108 | 109 | 107 | 108 | 101,700 | 108 |
分割・併合履歴 ： [2004-11-25]1株→3株 [1996-08-27]1株→1.1株 [1995-08-28]1株→1.3株 [1994-08-26]1株→1.3株
