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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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