3168 (株)MERF の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 520 | 525 | 500 | 518 | 33,800 | 518 |
| 2025-04-03 | 532 | 534 | 521 | 527 | 19,300 | 527 |
| 2025-04-02 | 551 | 551 | 537 | 537 | 17,600 | 537 |
| 2025-04-01 | 545 | 553 | 545 | 549 | 6,400 | 549 |
| 2025-03-31 | 563 | 563 | 542 | 543 | 22,500 | 543 |
| 2025-03-28 | 581 | 581 | 557 | 563 | 40,100 | 563 |
| 2025-03-27 | 584 | 588 | 579 | 583 | 41,000 | 583 |
| 2025-03-26 | 572 | 586 | 572 | 585 | 51,300 | 585 |
| 2025-03-25 | 567 | 570 | 560 | 569 | 16,900 | 569 |
| 2025-03-24 | 556 | 581 | 556 | 566 | 45,300 | 566 |
| 2025-03-21 | 538 | 555 | 538 | 550 | 27,100 | 550 |
| 2025-03-19 | 536 | 539 | 536 | 538 | 9,300 | 538 |
| 2025-03-18 | 535 | 538 | 533 | 535 | 5,600 | 535 |
| 2025-03-17 | 535 | 535 | 530 | 532 | 10,800 | 532 |
| 2025-03-14 | 528 | 536 | 526 | 535 | 9,100 | 535 |
| 2025-03-13 | 524 | 530 | 524 | 527 | 9,000 | 527 |
| 2025-03-12 | 523 | 524 | 522 | 523 | 5,900 | 523 |
| 2025-03-11 | 524 | 524 | 521 | 521 | 20,900 | 521 |
| 2025-03-10 | 526 | 527 | 524 | 524 | 3,400 | 524 |
| 2025-03-07 | 525 | 526 | 524 | 526 | 8,700 | 526 |
| 2025-03-06 | 525 | 527 | 524 | 525 | 13,000 | 525 |
| 2025-03-05 | 524 | 528 | 520 | 525 | 15,000 | 525 |
| 2025-03-04 | 530 | 530 | 522 | 529 | 16,700 | 529 |
| 2025-03-03 | 530 | 531 | 525 | 531 | 8,800 | 531 |
| 2025-02-28 | 530 | 532 | 525 | 525 | 14,000 | 525 |
| 2025-02-27 | 535 | 535 | 529 | 533 | 16,700 | 533 |
| 2025-02-26 | 542 | 544 | 539 | 542 | 21,600 | 542 |
| 2025-02-25 | 538 | 541 | 537 | 539 | 9,500 | 539 |
| 2025-02-21 | 542 | 545 | 540 | 540 | 3,900 | 540 |
| 2025-02-20 | 541 | 542 | 540 | 540 | 9,000 | 540 |
| 2025-02-19 | 543 | 544 | 541 | 541 | 4,700 | 541 |
| 2025-02-18 | 541 | 544 | 541 | 541 | 3,900 | 541 |
| 2025-02-17 | 545 | 545 | 538 | 539 | 7,600 | 539 |
| 2025-02-14 | 545 | 547 | 541 | 545 | 12,400 | 545 |
| 2025-02-13 | 539 | 541 | 535 | 541 | 7,100 | 541 |
| 2025-02-12 | 535 | 539 | 534 | 538 | 9,900 | 538 |
| 2025-02-10 | 530 | 534 | 530 | 532 | 11,900 | 532 |
| 2025-02-07 | 534 | 534 | 531 | 533 | 4,400 | 533 |
| 2025-02-06 | 527 | 534 | 526 | 533 | 11,200 | 533 |
| 2025-02-05 | 530 | 530 | 528 | 529 | 3,200 | 529 |
| 2025-02-04 | 528 | 530 | 528 | 530 | 3,200 | 530 |
| 2025-02-03 | 526 | 528 | 525 | 528 | 9,800 | 528 |
| 2025-01-31 | 528 | 532 | 526 | 526 | 23,400 | 526 |
| 2025-01-30 | 534 | 536 | 523 | 523 | 98,400 | 523 |
| 2025-01-29 | 536 | 536 | 534 | 534 | 10,400 | 534 |
| 2025-01-28 | 534 | 536 | 533 | 536 | 4,700 | 536 |
| 2025-01-27 | 533 | 535 | 531 | 534 | 9,800 | 534 |
| 2025-01-24 | 532 | 534 | 531 | 531 | 5,300 | 531 |
| 2025-01-23 | 529 | 532 | 529 | 531 | 12,400 | 531 |
| 2025-01-22 | 534 | 534 | 530 | 532 | 10,600 | 532 |
| 2025-01-21 | 531 | 533 | 530 | 532 | 11,100 | 532 |
| 2025-01-20 | 531 | 533 | 530 | 532 | 16,600 | 532 |
| 2025-01-17 | 533 | 535 | 531 | 531 | 17,900 | 531 |
| 2025-01-16 | 535 | 537 | 534 | 534 | 18,500 | 534 |
| 2025-01-15 | 540 | 541 | 536 | 536 | 14,700 | 536 |
| 2025-01-14 | 540 | 544 | 540 | 541 | 9,000 | 541 |
| 2025-01-10 | 540 | 546 | 540 | 541 | 6,000 | 541 |
| 2025-01-09 | 546 | 546 | 540 | 540 | 7,200 | 540 |
| 2025-01-08 | 542 | 545 | 542 | 544 | 7,500 | 544 |
| 2025-01-07 | 543 | 546 | 542 | 542 | 7,900 | 542 |
| 2025-01-06 | 547 | 548 | 543 | 544 | 12,700 | 544 |
分割・併合履歴 ： [2018-02-26]1株→2株