6676 (株)メルコホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-264,0454,0453,9203,95511,3003,955
2021-11-254,1154,1154,0054,02512,1004,025
2021-11-244,1404,1454,0304,05016,8004,050
2021-11-224,1054,1704,0754,16014,5004,160
2021-11-194,0754,1254,0504,11024,1004,110
2021-11-184,1904,2004,1004,12035,3004,120
2021-11-174,3004,3004,2154,25032,7004,250
2021-11-164,3104,3454,2554,33019,0004,330
2021-11-154,4104,4154,2704,31518,0004,315
2021-11-124,3204,4154,3104,36019,3004,360
2021-11-114,2554,3854,2454,33523,7004,335
2021-11-104,2704,3354,2254,27523,1004,275
2021-11-094,3104,3604,2204,26537,9004,265
2021-11-084,2804,3004,2304,26020,3004,260
2021-11-054,3104,3604,2804,28025,0004,280
2021-11-044,5254,5404,3604,38037,2004,380
2021-11-024,5954,6204,4654,46539,7004,465
2021-11-014,8654,8654,5254,52565,9004,525
2021-10-294,6904,7304,6454,69523,1004,695
2021-10-284,6754,7604,6304,745143,8004,745
2021-10-274,8254,8254,6704,70537,4004,705
2021-10-264,7804,8804,7804,82538,3004,825
2021-10-254,7254,7604,7054,75523,7004,755
2021-10-224,7154,7454,6604,73021,9004,730
2021-10-214,7354,8054,7104,71523,1004,715
2021-10-204,8404,8404,7504,76533,9004,765
2021-10-194,6954,7954,6704,77024,1004,770
2021-10-184,7554,7604,6704,70021,4004,700
2021-10-154,6254,7504,6254,75022,9004,750
2021-10-144,5504,6154,5454,60021,7004,600
2021-10-134,5304,6154,4804,55026,9004,550
2021-10-124,6754,7054,5504,57026,0004,570
2021-10-114,6304,7304,6054,71523,4004,715
2021-10-084,5454,7304,5454,66054,4004,660
2021-10-074,5004,6004,4754,54528,4004,545
2021-10-064,6004,7054,5054,52026,1004,520
2021-10-054,5054,5754,3954,54554,6004,545
2021-10-044,6354,6604,5154,52033,5004,520
2021-10-014,6754,7254,6154,63528,0004,635
2021-09-304,8604,8604,7404,74519,9004,745
2021-09-294,8754,9404,7804,86035,4004,860
2021-09-284,9905,0404,8905,00035,1005,000
2021-09-275,0205,0204,9404,95022,6004,950
2021-09-245,0505,0504,9855,02020,2005,020
2021-09-224,9705,0004,9104,91030,1004,910
2021-09-214,9955,0204,9254,96030,9004,960
2021-09-175,1505,2105,1205,15027,3005,150
2021-09-165,1705,1805,0505,12031,4005,120
2021-09-155,2505,3305,1705,27027,2005,270
2021-09-145,2005,3405,2005,32021,1005,320
2021-09-135,3005,4205,2305,27045,4005,270
2021-09-105,1605,3305,1505,33041,7005,330
2021-09-095,0005,2205,0005,15038,5005,150
2021-09-084,9705,0704,8905,05037,8005,050
2021-09-075,0505,0804,9754,98553,6004,985
2021-09-065,0405,1205,0405,09025,1005,090
2021-09-035,0505,0905,0105,02034,3005,020
2021-09-025,1005,1405,0205,10037,2005,100
2021-09-015,1905,2205,0905,13029,1005,130
2021-08-315,2005,2105,1505,20026,5005,200
2021-08-305,1305,2005,1205,15024,0005,150
2021-08-275,1905,1905,0705,08031,8005,080
2021-08-265,1705,2305,1005,22028,0005,220
2021-08-255,3805,3805,1505,16019,4005,160
2021-08-245,2005,3405,2005,28022,8005,280
2021-08-235,2705,3505,2505,25018,4005,250
2021-08-205,2205,2705,1505,27032,1005,270
2021-08-195,2405,3205,2205,22036,4005,220
2021-08-185,2905,4105,0705,36038,3005,360
2021-08-175,6505,6505,3705,39063,5005,390
2021-08-165,8305,8305,6505,68037,7005,680
2021-08-135,8705,9205,8505,89027,6005,890
2021-08-125,9205,9605,8905,90028,8005,900
2021-08-116,0506,1105,9906,00024,5006,000
2021-08-105,9706,0705,9006,02030,5006,020
2021-08-065,9405,9705,8705,90026,9005,900
2021-08-055,9105,9705,8905,91023,5005,910
2021-08-045,9706,0005,9105,93031,1005,930
2021-08-035,9106,0205,9105,97035,5005,970
2021-08-025,9005,9905,8905,91035,8005,910
2021-07-305,9406,0305,8405,87038,2005,870
2021-07-295,9505,9505,7605,84054,9005,840
2021-07-286,0806,2505,9405,950103,3005,950
2021-07-275,8005,9405,8005,89071,9005,890
2021-07-265,7305,7505,6605,70023,2005,700
2021-07-215,6305,6405,5305,58025,5005,580
2021-07-205,5705,6005,3705,51043,6005,510
2021-07-195,6605,6805,5805,61017,1005,610
2021-07-165,6305,6705,5905,65011,0005,650
2021-07-155,7605,7605,5905,61022,8005,610
2021-07-145,6605,8105,6405,74038,3005,740
2021-07-135,7205,7205,6205,67019,4005,670
2021-07-125,6005,7805,5605,65045,5005,650
2021-07-095,3505,5705,3505,53047,2005,530
2021-07-085,5705,5905,4505,45022,8005,450
2021-07-075,5905,6205,5305,57018,1005,570
2021-07-065,5705,6505,5405,65034,5005,650
2021-07-055,4905,6005,4605,51024,1005,510
2021-07-025,3305,5305,3205,49033,4005,490
2021-07-015,3105,3605,2805,33013,9005,330
2021-06-305,3405,3605,2805,30019,2005,300
2021-06-295,4005,4105,3205,34015,5005,340
2021-06-285,3605,4605,3605,43013,4005,430
2021-06-255,4805,5005,3505,40023,3005,400
2021-06-245,5105,5105,4205,47016,9005,470
2021-06-235,4905,6205,4105,50051,0005,500
2021-06-225,3205,5305,2805,48072,3005,480
2021-06-215,3005,3005,1105,15043,4005,150
2021-06-185,3405,4605,3105,33055,0005,330
2021-06-175,1105,2905,0705,26042,5005,260
2021-06-164,9205,1504,8755,14052,7005,140
2021-06-154,9704,9704,8654,92038,0004,920
2021-06-144,9254,9254,8504,90018,5004,900
2021-06-114,9755,0304,9004,93031,8004,930
2021-06-104,8804,9804,8254,94024,8004,940
2021-06-094,9854,9854,8754,89023,8004,890
2021-06-084,8955,0304,8754,98548,0004,985
2021-06-074,9204,9204,8154,89520,6004,895
2021-06-044,9254,9504,9004,94018,4004,940
2021-06-034,8704,9704,8554,92534,9004,925
2021-06-024,8704,9154,8304,87026,6004,870
2021-06-014,7304,8704,7304,87041,0004,870
2021-05-314,8154,8404,7304,73034,9004,730
2021-05-284,9805,0404,8154,85563,9004,855
2021-05-274,9355,0604,9254,96063,6004,960
2021-05-264,7604,8754,7604,86556,4004,865
2021-05-254,7204,8154,7204,75523,2004,755
2021-05-244,7054,7954,7054,74531,7004,745
2021-05-214,8004,8004,6704,70536,0004,705
2021-05-204,6954,7954,6954,74530,5004,745
2021-05-194,6654,7104,6054,69538,5004,695
2021-05-184,5504,6704,5104,66533,7004,665
2021-05-174,5954,6104,4904,52042,6004,520
2021-05-144,4754,5254,4304,49036,9004,490
2021-05-134,3254,4654,2554,37539,6004,375
2021-05-124,5004,5604,3654,38555,9004,385
2021-05-114,5254,5454,4004,46063,5004,460
2021-05-104,2504,3654,2504,32029,7004,320
2021-05-074,1504,2304,1254,20059,7004,200
2021-05-064,1854,1954,0654,08051,4004,080
2021-04-304,3604,3604,1554,155135,6004,155
2021-04-284,2504,4954,2304,315222,6004,315
2021-04-274,0104,0103,8603,93535,5003,935
2021-04-264,0704,0703,9353,96530,6003,965
2021-04-234,0704,0954,0254,05014,5004,050
2021-04-224,0304,0804,0304,07020,7004,070
2021-04-214,0704,1153,9503,96032,6003,960
2021-04-204,0604,1554,0454,14040,6004,140
2021-04-193,8954,1103,8904,08555,7004,085
2021-04-163,8503,9303,8353,87022,2003,870
2021-04-153,8503,8703,8403,85011,0003,850
2021-04-143,8203,8803,8103,87515,0003,875
2021-04-133,8403,8703,8153,8608,5003,860
2021-04-123,9153,9153,8053,81012,7003,810
2021-04-093,8853,9403,8603,86015,7003,860
2021-04-083,8803,8903,8103,88519,4003,885
2021-04-073,8203,9003,8203,88016,9003,880
2021-04-063,8703,8853,7903,81016,6003,810
2021-04-053,8403,8803,8203,85018,6003,850
2021-04-023,8953,8953,8153,84015,6003,840
2021-04-013,9103,9103,8203,84517,3003,845
2021-03-313,8953,9653,8453,86027,8003,860
2021-03-303,8853,9603,8803,96025,5003,960
2021-03-293,8703,9803,8703,95542,0003,955
2021-03-263,8253,8753,8003,81017,1003,810
2021-03-253,8303,8903,7903,84523,6003,845
2021-03-243,8153,8253,7603,79526,6003,795
2021-03-233,9003,9203,8353,85023,9003,850
2021-03-223,8403,8903,7953,86539,1003,865
2021-03-193,8653,8653,7853,84029,7003,840
2021-03-183,9053,9053,8203,86519,0003,865
2021-03-173,9253,9253,8753,89011,5003,890
2021-03-163,8303,9503,8153,93031,2003,930
2021-03-153,8003,8303,7853,81021,5003,810
2021-03-123,7853,7903,7253,78024,2003,780
2021-03-113,7003,7353,6703,72019,9003,720
2021-03-103,7353,7403,6853,70023,3003,700
2021-03-093,7003,7403,6853,72032,1003,720
2021-03-083,7653,7853,7153,72028,0003,720
2021-03-053,7153,7753,6753,76529,0003,765
2021-03-043,7503,7603,6953,74029,9003,740
2021-03-033,7703,7903,7253,77530,7003,775
2021-03-023,8053,8503,7953,82522,2003,825
2021-03-013,7653,8503,7653,80511,6003,805
2021-02-263,7953,8253,7503,76544,5003,765
2021-02-253,8153,8953,7953,84021,0003,840
2021-02-243,8953,9053,7853,79042,4003,790
2021-02-223,8403,9103,8153,91036,1003,910
2021-02-193,7753,8453,7503,80533,7003,805
2021-02-183,7153,8303,6853,80042,1003,800
2021-02-173,7153,7253,6553,71529,1003,715
2021-02-163,7453,7453,6653,72024,5003,720
2021-02-153,7403,7453,6553,74535,5003,745
2021-02-123,7703,7703,7003,74530,7003,745
2021-02-103,8603,8603,7453,80021,8003,800
2021-02-093,8503,8603,7803,86029,0003,860
2021-02-083,9103,9303,8453,85033,7003,850
2021-02-053,7803,8453,7803,84018,2003,840
2021-02-043,8353,8353,7603,78015,8003,780
2021-02-033,8103,8953,7953,84522,4003,845
2021-02-023,7903,8953,7553,82036,2003,820
2021-02-013,7403,8353,7203,80047,9003,800
2021-01-293,7453,8403,6903,740133,5003,740
2021-01-283,5503,5653,4803,55052,5003,550
2021-01-273,5303,5653,5053,56528,9003,565
2021-01-263,5203,5703,4903,49036,0003,490
2021-01-253,4753,5103,4553,50025,7003,500
2021-01-223,5003,5053,4553,46026,8003,460
2021-01-213,4703,5503,4603,54559,4003,545
2021-01-203,4353,4553,4003,43528,8003,435
2021-01-193,4203,4453,3953,42043,0003,420
2021-01-183,4603,4753,3953,46022,3003,460
2021-01-153,5853,5853,4803,48026,9003,480
2021-01-143,4903,6103,4903,53542,7003,535
2021-01-133,5353,5403,4903,51018,2003,510
2021-01-123,4703,5353,4453,53023,4003,530
2021-01-083,4353,4853,4303,47021,7003,470
2021-01-073,5453,5453,4203,43532,7003,435
2021-01-063,4403,5403,4403,50530,7003,505
2021-01-053,3903,4603,3803,43536,4003,435
2021-01-043,3953,3953,3153,38023,0003,380

分割・併合履歴 : なし