6676 (株)メルコホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,862 | 1,883 | 1,799 | 1,842 | 55,200 | 1,842 |
| 2025-04-08 | 1,870 | 1,950 | 1,856 | 1,902 | 33,800 | 1,902 |
| 2025-04-07 | 1,783 | 1,840 | 1,750 | 1,797 | 47,600 | 1,797 |
| 2025-04-04 | 2,001 | 2,050 | 1,900 | 1,950 | 44,900 | 1,950 |
| 2025-04-03 | 2,090 | 2,122 | 2,051 | 2,060 | 32,200 | 2,060 |
| 2025-04-02 | 2,221 | 2,221 | 2,129 | 2,129 | 17,700 | 2,129 |
| 2025-04-01 | 2,210 | 2,265 | 2,168 | 2,171 | 26,100 | 2,171 |
| 2025-03-31 | 2,250 | 2,257 | 2,209 | 2,210 | 37,400 | 2,210 |
| 2025-03-28 | 2,303 | 2,342 | 2,282 | 2,294 | 21,600 | 2,294 |
| 2025-03-27 | 2,299 | 2,343 | 2,298 | 2,343 | 16,900 | 2,343 |
| 2025-03-26 | 2,329 | 2,329 | 2,295 | 2,319 | 14,000 | 2,319 |
| 2025-03-25 | 2,314 | 2,329 | 2,288 | 2,319 | 16,800 | 2,319 |
| 2025-03-24 | 2,336 | 2,356 | 2,288 | 2,293 | 28,200 | 2,293 |
| 2025-03-21 | 2,327 | 2,343 | 2,313 | 2,326 | 19,400 | 2,326 |
| 2025-03-19 | 2,318 | 2,350 | 2,318 | 2,343 | 12,300 | 2,343 |
| 2025-03-18 | 2,300 | 2,337 | 2,300 | 2,318 | 19,800 | 2,318 |
| 2025-03-17 | 2,288 | 2,317 | 2,266 | 2,290 | 27,200 | 2,290 |
| 2025-03-14 | 2,290 | 2,300 | 2,265 | 2,274 | 37,600 | 2,274 |
| 2025-03-13 | 2,341 | 2,344 | 2,300 | 2,300 | 14,300 | 2,300 |
| 2025-03-12 | 2,316 | 2,356 | 2,301 | 2,327 | 22,700 | 2,327 |
| 2025-03-11 | 2,306 | 2,339 | 2,292 | 2,317 | 31,400 | 2,317 |
| 2025-03-10 | 2,418 | 2,418 | 2,342 | 2,356 | 27,800 | 2,356 |
| 2025-03-07 | 2,410 | 2,454 | 2,379 | 2,404 | 22,000 | 2,404 |
| 2025-03-06 | 2,413 | 2,440 | 2,402 | 2,420 | 19,300 | 2,420 |
| 2025-03-05 | 2,327 | 2,408 | 2,322 | 2,387 | 30,600 | 2,387 |
| 2025-03-04 | 2,298 | 2,345 | 2,295 | 2,327 | 27,800 | 2,327 |
| 2025-03-03 | 2,330 | 2,349 | 2,294 | 2,317 | 27,200 | 2,317 |
| 2025-02-28 | 2,326 | 2,340 | 2,306 | 2,318 | 16,800 | 2,318 |
| 2025-02-27 | 2,326 | 2,349 | 2,316 | 2,344 | 10,300 | 2,344 |
| 2025-02-26 | 2,327 | 2,330 | 2,303 | 2,313 | 20,800 | 2,313 |
| 2025-02-25 | 2,305 | 2,379 | 2,300 | 2,337 | 25,100 | 2,337 |
| 2025-02-21 | 2,339 | 2,365 | 2,331 | 2,351 | 31,500 | 2,351 |
| 2025-02-20 | 2,400 | 2,410 | 2,355 | 2,365 | 34,800 | 2,365 |
| 2025-02-19 | 2,469 | 2,469 | 2,390 | 2,412 | 36,200 | 2,412 |
| 2025-02-18 | 2,454 | 2,530 | 2,422 | 2,435 | 52,800 | 2,435 |
| 2025-02-17 | 2,520 | 2,520 | 2,415 | 2,455 | 43,100 | 2,455 |
| 2025-02-14 | 2,455 | 2,546 | 2,261 | 2,500 | 224,000 | 2,500 |
| 2025-02-13 | 2,705 | 2,705 | 2,705 | 2,705 | 21,200 | 2,705 |
| 2025-02-12 | 2,200 | 2,228 | 2,200 | 2,205 | 24,200 | 2,205 |
| 2025-02-10 | 2,180 | 2,200 | 2,162 | 2,200 | 11,400 | 2,200 |
| 2025-02-07 | 2,155 | 2,175 | 2,138 | 2,172 | 8,000 | 2,172 |
| 2025-02-06 | 2,147 | 2,158 | 2,135 | 2,143 | 10,400 | 2,143 |
| 2025-02-05 | 2,121 | 2,147 | 2,118 | 2,125 | 8,200 | 2,125 |
| 2025-02-04 | 2,146 | 2,147 | 2,121 | 2,121 | 7,000 | 2,121 |
| 2025-02-03 | 2,159 | 2,187 | 2,115 | 2,115 | 15,200 | 2,115 |
| 2025-01-31 | 2,158 | 2,184 | 2,141 | 2,159 | 8,100 | 2,159 |
| 2025-01-30 | 2,142 | 2,158 | 2,121 | 2,157 | 28,800 | 2,157 |
| 2025-01-29 | 2,130 | 2,157 | 2,130 | 2,142 | 10,100 | 2,142 |
| 2025-01-28 | 2,120 | 2,164 | 2,119 | 2,130 | 7,700 | 2,130 |
| 2025-01-27 | 2,148 | 2,160 | 2,109 | 2,120 | 13,800 | 2,120 |
| 2025-01-24 | 2,100 | 2,175 | 2,086 | 2,175 | 15,400 | 2,175 |
| 2025-01-23 | 2,100 | 2,100 | 2,073 | 2,089 | 14,300 | 2,089 |
| 2025-01-22 | 2,129 | 2,145 | 2,105 | 2,105 | 15,200 | 2,105 |
| 2025-01-21 | 2,077 | 2,151 | 2,075 | 2,116 | 10,300 | 2,116 |
| 2025-01-20 | 2,085 | 2,100 | 2,065 | 2,087 | 20,300 | 2,087 |
| 2025-01-17 | 2,083 | 2,097 | 2,058 | 2,085 | 10,300 | 2,085 |
| 2025-01-16 | 2,109 | 2,125 | 2,082 | 2,083 | 13,600 | 2,083 |
| 2025-01-15 | 2,128 | 2,128 | 2,092 | 2,109 | 12,400 | 2,109 |
| 2025-01-14 | 2,153 | 2,153 | 2,109 | 2,132 | 12,000 | 2,132 |
| 2025-01-10 | 2,153 | 2,174 | 2,142 | 2,153 | 9,600 | 2,153 |
| 2025-01-09 | 2,191 | 2,194 | 2,153 | 2,171 | 16,300 | 2,171 |
| 2025-01-08 | 2,190 | 2,212 | 2,186 | 2,191 | 13,300 | 2,191 |
| 2025-01-07 | 2,250 | 2,250 | 2,190 | 2,190 | 20,700 | 2,190 |
| 2025-01-06 | 2,230 | 2,258 | 2,222 | 2,228 | 14,300 | 2,228 |
分割・併合履歴 ： なし