6676 (株)メルコホールディングス 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
2024-03-013,2703,3003,2703,2905,3003,290
2024-02-293,3103,3103,2553,2658,8003,265
2024-02-283,2353,3253,2353,3059,1003,305
2024-02-273,2203,2503,2203,2353,7003,235
2024-02-263,2803,2803,2253,2255,6003,225
2024-02-223,2703,2703,1803,2354,7003,235
2024-02-213,2103,2803,2003,2003,7003,200
2024-02-203,2503,2503,2153,2155,9003,215
2024-02-193,2153,2303,1753,22011,0003,220
2024-02-163,2153,2153,1803,1858,7003,185
2024-02-153,2853,2853,1553,16010,5003,160
2024-02-143,1703,2353,1353,22011,7003,220
2024-02-133,1753,1803,1353,14014,4003,140
2024-02-093,2203,2503,1603,17011,3003,170
2024-02-083,2503,2553,2153,2306,8003,230
2024-02-073,2603,2603,2353,2504,9003,250
2024-02-063,2453,2653,2403,2554,6003,255
2024-02-053,2203,2553,2203,2557,0003,255
2024-02-023,2703,2703,2203,2208,7003,220
2024-02-013,2803,2803,2603,2656,0003,265
2024-01-313,2853,2953,2703,2854,7003,285
2024-01-303,3803,3803,2853,2857,0003,285
2024-01-293,3203,3453,3003,3003,1003,300
2024-01-263,3403,3403,2803,3008,6003,300
2024-01-253,3103,3553,3103,3356,4003,335
2024-01-243,3503,3503,3053,3105,2003,310
2024-01-233,4153,4353,3353,35012,7003,350
2024-01-223,4153,4203,3903,4003,2003,400
2024-01-193,4503,4503,3953,4158,2003,415
2024-01-183,4353,4803,3953,44512,1003,445
2024-01-173,4703,4803,4203,4307,9003,430
2024-01-163,4753,4853,4603,4657,2003,465
2024-01-153,4603,5003,4603,48510,4003,485
2024-01-123,4753,4803,4353,4605,8003,460
2024-01-113,4703,4953,4653,47510,5003,475
2024-01-103,4503,4903,4503,46511,9003,465
2024-01-093,4253,4703,4253,4609,5003,460
2024-01-053,4603,4603,4153,4207,7003,420
2024-01-043,4653,4653,3803,42513,1003,425

分割・併合履歴 : なし