6676 (株)メルコホールディングス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3,115 | 3,150 | 3,115 | 3,120 | 7,200 | 3,120 |
| 2023-06-01 | 3,070 | 3,110 | 3,060 | 3,105 | 16,700 | 3,105 |
| 2023-05-31 | 3,130 | 3,130 | 3,045 | 3,070 | 37,300 | 3,070 |
| 2023-05-30 | 3,165 | 3,175 | 3,130 | 3,165 | 5,200 | 3,165 |
| 2023-05-29 | 3,215 | 3,225 | 3,165 | 3,165 | 15,000 | 3,165 |
| 2023-05-26 | 3,255 | 3,260 | 3,205 | 3,210 | 9,500 | 3,210 |
| 2023-05-25 | 3,305 | 3,315 | 3,255 | 3,255 | 10,700 | 3,255 |
| 2023-05-24 | 3,290 | 3,315 | 3,285 | 3,305 | 7,000 | 3,305 |
| 2023-05-23 | 3,305 | 3,360 | 3,280 | 3,280 | 13,200 | 3,280 |
| 2023-05-22 | 3,340 | 3,350 | 3,280 | 3,305 | 12,400 | 3,305 |
| 2023-05-19 | 3,230 | 3,310 | 3,230 | 3,310 | 23,100 | 3,310 |
| 2023-05-18 | 3,260 | 3,260 | 3,210 | 3,225 | 15,700 | 3,225 |
| 2023-05-17 | 3,215 | 3,300 | 3,215 | 3,280 | 8,100 | 3,280 |
| 2023-05-16 | 3,290 | 3,290 | 3,220 | 3,220 | 13,700 | 3,220 |
| 2023-05-15 | 3,250 | 3,310 | 3,250 | 3,290 | 22,000 | 3,290 |
| 2023-05-12 | 3,385 | 3,430 | 3,355 | 3,390 | 14,900 | 3,390 |
| 2023-05-11 | 3,370 | 3,390 | 3,355 | 3,390 | 4,000 | 3,390 |
| 2023-05-10 | 3,360 | 3,415 | 3,360 | 3,370 | 9,400 | 3,370 |
| 2023-05-09 | 3,315 | 3,370 | 3,315 | 3,360 | 10,800 | 3,360 |
| 2023-05-08 | 3,365 | 3,380 | 3,310 | 3,325 | 8,300 | 3,325 |
| 2023-05-02 | 3,360 | 3,385 | 3,320 | 3,350 | 8,300 | 3,350 |
| 2023-05-01 | 3,350 | 3,380 | 3,330 | 3,335 | 8,600 | 3,335 |
| 2023-04-28 | 3,320 | 3,345 | 3,305 | 3,345 | 15,000 | 3,345 |
| 2023-04-27 | 3,305 | 3,305 | 3,270 | 3,285 | 29,400 | 3,285 |
| 2023-04-26 | 3,310 | 3,330 | 3,290 | 3,315 | 11,500 | 3,315 |
| 2023-04-25 | 3,340 | 3,390 | 3,320 | 3,330 | 15,200 | 3,330 |
| 2023-04-24 | 3,330 | 3,330 | 3,305 | 3,320 | 9,200 | 3,320 |
| 2023-04-21 | 3,295 | 3,345 | 3,295 | 3,345 | 8,200 | 3,345 |
| 2023-04-20 | 3,280 | 3,345 | 3,280 | 3,300 | 19,000 | 3,300 |
| 2023-04-19 | 3,330 | 3,330 | 3,295 | 3,320 | 6,800 | 3,320 |
| 2023-04-18 | 3,305 | 3,345 | 3,305 | 3,330 | 8,000 | 3,330 |
| 2023-04-17 | 3,305 | 3,315 | 3,235 | 3,305 | 14,700 | 3,305 |
| 2023-04-14 | 3,300 | 3,355 | 3,245 | 3,335 | 27,700 | 3,335 |
| 2023-04-13 | 3,195 | 3,200 | 3,165 | 3,180 | 4,200 | 3,180 |
| 2023-04-12 | 3,190 | 3,210 | 3,185 | 3,200 | 4,500 | 3,200 |
| 2023-04-11 | 3,130 | 3,205 | 3,130 | 3,190 | 11,000 | 3,190 |
| 2023-04-10 | 3,165 | 3,180 | 3,130 | 3,140 | 7,600 | 3,140 |
| 2023-04-07 | 3,135 | 3,180 | 3,120 | 3,160 | 7,400 | 3,160 |
| 2023-04-06 | 3,160 | 3,165 | 3,125 | 3,125 | 10,100 | 3,125 |
| 2023-04-05 | 3,250 | 3,255 | 3,180 | 3,180 | 9,000 | 3,180 |
| 2023-04-04 | 3,320 | 3,325 | 3,245 | 3,270 | 16,000 | 3,270 |
| 2023-04-03 | 3,270 | 3,310 | 3,255 | 3,310 | 10,600 | 3,310 |
| 2023-03-31 | 3,230 | 3,285 | 3,220 | 3,270 | 10,700 | 3,270 |
| 2023-03-30 | 3,240 | 3,240 | 3,155 | 3,190 | 12,300 | 3,190 |
| 2023-03-29 | 3,240 | 3,240 | 3,195 | 3,230 | 14,900 | 3,230 |
| 2023-03-28 | 3,220 | 3,230 | 3,175 | 3,185 | 9,300 | 3,185 |
| 2023-03-27 | 3,215 | 3,255 | 3,215 | 3,220 | 8,000 | 3,220 |
| 2023-03-24 | 3,230 | 3,240 | 3,195 | 3,220 | 6,100 | 3,220 |
| 2023-03-23 | 3,175 | 3,185 | 3,135 | 3,185 | 7,500 | 3,185 |
| 2023-03-22 | 3,165 | 3,165 | 3,135 | 3,155 | 15,100 | 3,155 |
| 2023-03-20 | 3,210 | 3,210 | 3,135 | 3,135 | 15,400 | 3,135 |
| 2023-03-17 | 3,255 | 3,255 | 3,230 | 3,230 | 5,200 | 3,230 |
| 2023-03-16 | 3,250 | 3,255 | 3,205 | 3,240 | 13,400 | 3,240 |
| 2023-03-15 | 3,310 | 3,330 | 3,275 | 3,280 | 12,400 | 3,280 |
| 2023-03-14 | 3,350 | 3,350 | 3,310 | 3,310 | 13,700 | 3,310 |
| 2023-03-13 | 3,330 | 3,385 | 3,320 | 3,385 | 11,000 | 3,385 |
| 2023-03-10 | 3,415 | 3,430 | 3,385 | 3,385 | 11,400 | 3,385 |
| 2023-03-09 | 3,450 | 3,465 | 3,410 | 3,425 | 14,600 | 3,425 |
| 2023-03-08 | 3,365 | 3,430 | 3,360 | 3,415 | 8,400 | 3,415 |
| 2023-03-07 | 3,365 | 3,385 | 3,330 | 3,385 | 15,800 | 3,385 |
| 2023-03-06 | 3,390 | 3,405 | 3,365 | 3,385 | 9,400 | 3,385 |
| 2023-03-03 | 3,430 | 3,430 | 3,375 | 3,390 | 14,000 | 3,390 |
| 2023-03-02 | 3,515 | 3,515 | 3,410 | 3,435 | 13,200 | 3,435 |
| 2023-03-01 | 3,430 | 3,535 | 3,420 | 3,510 | 24,400 | 3,510 |
| 2023-02-28 | 3,430 | 3,430 | 3,375 | 3,375 | 11,800 | 3,375 |
| 2023-02-27 | 3,380 | 3,425 | 3,380 | 3,415 | 10,600 | 3,415 |
| 2023-02-24 | 3,375 | 3,385 | 3,350 | 3,380 | 7,700 | 3,380 |
| 2023-02-22 | 3,335 | 3,370 | 3,335 | 3,360 | 6,600 | 3,360 |
| 2023-02-21 | 3,365 | 3,365 | 3,330 | 3,355 | 4,600 | 3,355 |
| 2023-02-20 | 3,310 | 3,370 | 3,280 | 3,360 | 9,600 | 3,360 |
| 2023-02-17 | 3,340 | 3,340 | 3,280 | 3,290 | 7,100 | 3,290 |
| 2023-02-16 | 3,345 | 3,355 | 3,310 | 3,310 | 12,700 | 3,310 |
| 2023-02-15 | 3,355 | 3,380 | 3,340 | 3,365 | 10,700 | 3,365 |
| 2023-02-14 | 3,395 | 3,420 | 3,310 | 3,355 | 26,800 | 3,355 |
| 2023-02-13 | 3,365 | 3,375 | 3,320 | 3,325 | 7,500 | 3,325 |
| 2023-02-10 | 3,335 | 3,405 | 3,335 | 3,370 | 12,100 | 3,370 |
| 2023-02-09 | 3,305 | 3,405 | 3,305 | 3,400 | 6,500 | 3,400 |
| 2023-02-08 | 3,285 | 3,345 | 3,285 | 3,330 | 8,500 | 3,330 |
| 2023-02-07 | 3,300 | 3,330 | 3,300 | 3,315 | 5,900 | 3,315 |
| 2023-02-06 | 3,350 | 3,350 | 3,305 | 3,310 | 6,300 | 3,310 |
| 2023-02-03 | 3,365 | 3,385 | 3,330 | 3,350 | 5,000 | 3,350 |
| 2023-02-02 | 3,360 | 3,420 | 3,360 | 3,395 | 7,500 | 3,395 |
| 2023-02-01 | 3,370 | 3,385 | 3,350 | 3,355 | 4,900 | 3,355 |
| 2023-01-31 | 3,325 | 3,365 | 3,315 | 3,345 | 12,000 | 3,345 |
| 2023-01-30 | 3,360 | 3,390 | 3,335 | 3,335 | 15,200 | 3,335 |
| 2023-01-27 | 3,460 | 3,460 | 3,310 | 3,335 | 24,700 | 3,335 |
| 2023-01-26 | 3,420 | 3,470 | 3,400 | 3,460 | 26,600 | 3,460 |
| 2023-01-25 | 3,500 | 3,500 | 3,375 | 3,420 | 50,100 | 3,420 |
| 2023-01-24 | 3,275 | 3,395 | 3,230 | 3,380 | 68,500 | 3,380 |
| 2023-01-23 | 3,135 | 3,165 | 3,100 | 3,125 | 10,600 | 3,125 |
| 2023-01-20 | 3,095 | 3,135 | 3,080 | 3,115 | 7,000 | 3,115 |
| 2023-01-19 | 3,110 | 3,140 | 3,095 | 3,105 | 5,900 | 3,105 |
| 2023-01-18 | 3,065 | 3,155 | 3,055 | 3,135 | 16,300 | 3,135 |
| 2023-01-17 | 3,030 | 3,085 | 3,015 | 3,075 | 10,400 | 3,075 |
| 2023-01-16 | 3,000 | 3,030 | 3,000 | 3,015 | 9,900 | 3,015 |
| 2023-01-13 | 2,990 | 3,020 | 2,979 | 2,997 | 16,500 | 2,997 |
| 2023-01-12 | 3,010 | 3,030 | 3,000 | 3,015 | 7,000 | 3,015 |
| 2023-01-11 | 2,981 | 3,015 | 2,959 | 3,010 | 6,600 | 3,010 |
| 2023-01-10 | 3,005 | 3,005 | 2,951 | 2,967 | 6,000 | 2,967 |
| 2023-01-06 | 2,917 | 2,963 | 2,917 | 2,963 | 10,900 | 2,963 |
| 2023-01-05 | 2,950 | 2,950 | 2,910 | 2,932 | 15,500 | 2,932 |
| 2023-01-04 | 3,030 | 3,030 | 2,953 | 2,954 | 14,900 | 2,954 |
分割・併合履歴 ： なし
