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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,205 | 3,260 | 3,180 | 3,200 | 12,000 | 3,200 |
| 2024-07-25 | 3,260 | 3,290 | 3,220 | 3,225 | 19,300 | 3,225 |
| 2024-07-24 | 3,320 | 3,325 | 3,260 | 3,260 | 24,900 | 3,260 |
| 2024-07-23 | 3,350 | 3,350 | 3,325 | 3,325 | 9,400 | 3,325 |
| 2024-07-22 | 3,370 | 3,370 | 3,340 | 3,350 | 20,000 | 3,350 |
| 2024-07-19 | 3,405 | 3,405 | 3,365 | 3,380 | 13,400 | 3,380 |
| 2024-07-18 | 3,400 | 3,405 | 3,385 | 3,385 | 11,600 | 3,385 |
| 2024-07-17 | 3,435 | 3,460 | 3,410 | 3,410 | 7,300 | 3,410 |
| 2024-07-16 | 3,440 | 3,450 | 3,415 | 3,415 | 10,700 | 3,415 |
| 2024-07-12 | 3,405 | 3,425 | 3,395 | 3,405 | 8,300 | 3,405 |
| 2024-07-11 | 3,385 | 3,425 | 3,375 | 3,405 | 13,300 | 3,405 |
| 2024-07-10 | 3,400 | 3,415 | 3,380 | 3,385 | 12,200 | 3,385 |
| 2024-07-09 | 3,395 | 3,435 | 3,375 | 3,430 | 26,500 | 3,430 |
| 2024-07-08 | 3,455 | 3,455 | 3,380 | 3,380 | 13,200 | 3,380 |
| 2024-07-05 | 3,470 | 3,470 | 3,420 | 3,450 | 10,200 | 3,450 |
| 2024-07-04 | 3,480 | 3,480 | 3,435 | 3,470 | 21,900 | 3,470 |
| 2024-07-03 | 3,480 | 3,490 | 3,450 | 3,480 | 8,200 | 3,480 |
| 2024-07-02 | 3,475 | 3,490 | 3,440 | 3,460 | 24,600 | 3,460 |
| 2024-07-01 | 3,460 | 3,475 | 3,410 | 3,455 | 23,700 | 3,455 |
| 2024-06-28 | 3,540 | 3,540 | 3,480 | 3,500 | 8,900 | 3,500 |
| 2024-06-27 | 3,550 | 3,575 | 3,530 | 3,550 | 13,100 | 3,550 |
| 2024-06-26 | 3,525 | 3,540 | 3,485 | 3,540 | 10,200 | 3,540 |
| 2024-06-25 | 3,450 | 3,540 | 3,450 | 3,515 | 20,900 | 3,515 |
| 2024-06-24 | 3,450 | 3,450 | 3,415 | 3,430 | 14,100 | 3,430 |
| 2024-06-21 | 3,455 | 3,475 | 3,415 | 3,430 | 13,500 | 3,430 |
| 2024-06-20 | 3,505 | 3,540 | 3,475 | 3,475 | 16,700 | 3,475 |
| 2024-06-19 | 3,510 | 3,545 | 3,490 | 3,495 | 13,700 | 3,495 |
| 2024-06-18 | 3,530 | 3,560 | 3,480 | 3,510 | 14,100 | 3,510 |
| 2024-06-17 | 3,515 | 3,515 | 3,460 | 3,485 | 11,800 | 3,485 |
| 2024-06-14 | 3,400 | 3,515 | 3,400 | 3,515 | 21,100 | 3,515 |
| 2024-06-13 | 3,485 | 3,485 | 3,370 | 3,370 | 14,300 | 3,370 |
| 2024-06-12 | 3,450 | 3,500 | 3,440 | 3,460 | 13,600 | 3,460 |
| 2024-06-11 | 3,490 | 3,505 | 3,435 | 3,450 | 10,400 | 3,450 |
| 2024-06-10 | 3,435 | 3,485 | 3,415 | 3,485 | 8,000 | 3,485 |
| 2024-06-07 | 3,355 | 3,445 | 3,355 | 3,405 | 13,200 | 3,405 |
| 2024-06-06 | 3,355 | 3,370 | 3,325 | 3,355 | 14,400 | 3,355 |
| 2024-06-05 | 3,410 | 3,430 | 3,345 | 3,350 | 27,900 | 3,350 |
| 2024-06-04 | 3,510 | 3,515 | 3,420 | 3,420 | 20,600 | 3,420 |
| 2024-06-03 | 3,445 | 3,550 | 3,420 | 3,510 | 14,800 | 3,510 |
| 2024-05-31 | 3,420 | 3,560 | 3,420 | 3,490 | 209,600 | 3,490 |
| 2024-05-30 | 3,375 | 3,415 | 3,335 | 3,415 | 24,900 | 3,415 |
| 2024-05-29 | 3,530 | 3,530 | 3,425 | 3,425 | 22,000 | 3,425 |
| 2024-05-28 | 3,480 | 3,515 | 3,480 | 3,515 | 19,100 | 3,515 |
| 2024-05-27 | 3,505 | 3,505 | 3,455 | 3,485 | 19,800 | 3,485 |
| 2024-05-24 | 3,400 | 3,490 | 3,400 | 3,460 | 27,200 | 3,460 |
| 2024-05-23 | 3,560 | 3,560 | 3,470 | 3,475 | 25,100 | 3,475 |
| 2024-05-22 | 3,550 | 3,550 | 3,515 | 3,540 | 13,100 | 3,540 |
| 2024-05-21 | 3,565 | 3,595 | 3,525 | 3,525 | 16,400 | 3,525 |
| 2024-05-20 | 3,590 | 3,605 | 3,500 | 3,530 | 46,600 | 3,530 |
| 2024-05-17 | 3,565 | 3,655 | 3,555 | 3,645 | 17,000 | 3,645 |
| 2024-05-16 | 3,655 | 3,660 | 3,545 | 3,600 | 37,100 | 3,600 |
| 2024-05-15 | 3,845 | 3,845 | 3,630 | 3,655 | 81,900 | 3,655 |
| 2024-05-14 | 3,900 | 3,990 | 3,820 | 3,860 | 99,900 | 3,860 |
| 2024-05-13 | 3,470 | 3,570 | 3,455 | 3,550 | 13,000 | 3,550 |
| 2024-05-10 | 3,450 | 3,470 | 3,410 | 3,470 | 8,500 | 3,470 |
| 2024-05-09 | 3,365 | 3,450 | 3,365 | 3,450 | 14,300 | 3,450 |
| 2024-05-08 | 3,330 | 3,360 | 3,315 | 3,345 | 9,000 | 3,345 |
| 2024-05-07 | 3,335 | 3,345 | 3,280 | 3,330 | 11,100 | 3,330 |
| 2024-05-02 | 3,370 | 3,380 | 3,335 | 3,335 | 8,200 | 3,335 |
| 2024-05-01 | 3,420 | 3,420 | 3,340 | 3,360 | 14,700 | 3,360 |
| 2024-04-30 | 3,405 | 3,460 | 3,385 | 3,435 | 11,400 | 3,435 |
| 2024-04-26 | 3,415 | 3,435 | 3,355 | 3,400 | 10,300 | 3,400 |
| 2024-04-25 | 3,435 | 3,450 | 3,400 | 3,415 | 6,000 | 3,415 |
| 2024-04-24 | 3,410 | 3,425 | 3,375 | 3,400 | 6,500 | 3,400 |
| 2024-04-23 | 3,380 | 3,390 | 3,345 | 3,375 | 5,500 | 3,375 |
| 2024-04-22 | 3,355 | 3,410 | 3,340 | 3,340 | 14,900 | 3,340 |
| 2024-04-19 | 3,430 | 3,430 | 3,335 | 3,355 | 21,100 | 3,355 |
| 2024-04-18 | 3,470 | 3,500 | 3,450 | 3,485 | 6,900 | 3,485 |
| 2024-04-17 | 3,595 | 3,615 | 3,460 | 3,460 | 10,500 | 3,460 |
| 2024-04-16 | 3,695 | 3,695 | 3,600 | 3,600 | 7,200 | 3,600 |
| 2024-04-15 | 3,710 | 3,720 | 3,585 | 3,695 | 16,100 | 3,695 |
| 2024-04-12 | 3,700 | 3,760 | 3,690 | 3,720 | 8,000 | 3,720 |
| 2024-04-11 | 3,735 | 3,735 | 3,645 | 3,685 | 9,400 | 3,685 |
| 2024-04-10 | 3,725 | 3,760 | 3,725 | 3,735 | 4,600 | 3,735 |
| 2024-04-09 | 3,715 | 3,745 | 3,680 | 3,705 | 8,300 | 3,705 |
| 2024-04-08 | 3,650 | 3,735 | 3,650 | 3,725 | 11,100 | 3,725 |
| 2024-04-05 | 3,640 | 3,685 | 3,575 | 3,625 | 9,900 | 3,625 |
| 2024-04-04 | 3,740 | 3,770 | 3,670 | 3,690 | 13,900 | 3,690 |
| 2024-04-03 | 3,650 | 3,750 | 3,650 | 3,740 | 18,300 | 3,740 |
| 2024-04-02 | 3,610 | 3,655 | 3,610 | 3,650 | 12,600 | 3,650 |
| 2024-04-01 | 3,640 | 3,655 | 3,565 | 3,610 | 20,600 | 3,610 |
| 2024-03-29 | 3,650 | 3,665 | 3,585 | 3,650 | 11,700 | 3,650 |
| 2024-03-28 | 3,625 | 3,705 | 3,585 | 3,620 | 17,600 | 3,620 |
| 2024-03-27 | 3,600 | 3,735 | 3,600 | 3,685 | 23,800 | 3,685 |
| 2024-03-26 | 3,550 | 3,650 | 3,550 | 3,625 | 15,800 | 3,625 |
| 2024-03-25 | 3,515 | 3,610 | 3,500 | 3,555 | 29,000 | 3,555 |
| 2024-03-22 | 3,445 | 3,550 | 3,430 | 3,550 | 27,400 | 3,550 |
| 2024-03-21 | 3,870 | 3,870 | 3,365 | 3,420 | 113,700 | 3,420 |
| 2024-03-19 | 3,285 | 3,285 | 3,205 | 3,260 | 14,000 | 3,260 |
| 2024-03-18 | 3,215 | 3,280 | 3,215 | 3,220 | 12,700 | 3,220 |
| 2024-03-15 | 3,245 | 3,245 | 3,205 | 3,235 | 8,200 | 3,235 |
| 2024-03-14 | 3,150 | 3,200 | 3,125 | 3,195 | 9,600 | 3,195 |
| 2024-03-13 | 3,120 | 3,170 | 3,110 | 3,150 | 13,900 | 3,150 |
| 2024-03-12 | 3,115 | 3,125 | 3,080 | 3,125 | 10,100 | 3,125 |
| 2024-03-11 | 3,180 | 3,180 | 3,075 | 3,115 | 26,800 | 3,115 |
| 2024-03-08 | 3,150 | 3,190 | 3,150 | 3,160 | 16,800 | 3,160 |
| 2024-03-07 | 3,215 | 3,215 | 3,160 | 3,160 | 11,000 | 3,160 |
| 2024-03-06 | 3,170 | 3,230 | 3,165 | 3,210 | 10,200 | 3,210 |
| 2024-03-05 | 3,210 | 3,210 | 3,175 | 3,185 | 8,200 | 3,185 |
| 2024-03-04 | 3,290 | 3,290 | 3,185 | 3,210 | 12,100 | 3,210 |
| 2024-03-01 | 3,270 | 3,300 | 3,270 | 3,290 | 5,300 | 3,290 |
| 2024-02-29 | 3,310 | 3,310 | 3,255 | 3,265 | 8,800 | 3,265 |
| 2024-02-28 | 3,235 | 3,325 | 3,235 | 3,305 | 9,100 | 3,305 |
| 2024-02-27 | 3,220 | 3,250 | 3,220 | 3,235 | 3,700 | 3,235 |
| 2024-02-26 | 3,280 | 3,280 | 3,225 | 3,225 | 5,600 | 3,225 |
| 2024-02-22 | 3,270 | 3,270 | 3,180 | 3,235 | 4,700 | 3,235 |
| 2024-02-21 | 3,210 | 3,280 | 3,200 | 3,200 | 3,700 | 3,200 |
| 2024-02-20 | 3,250 | 3,250 | 3,215 | 3,215 | 5,900 | 3,215 |
| 2024-02-19 | 3,215 | 3,230 | 3,175 | 3,220 | 11,000 | 3,220 |
| 2024-02-16 | 3,215 | 3,215 | 3,180 | 3,185 | 8,700 | 3,185 |
| 2024-02-15 | 3,285 | 3,285 | 3,155 | 3,160 | 10,500 | 3,160 |
| 2024-02-14 | 3,170 | 3,235 | 3,135 | 3,220 | 11,700 | 3,220 |
| 2024-02-13 | 3,175 | 3,180 | 3,135 | 3,140 | 14,400 | 3,140 |
| 2024-02-09 | 3,220 | 3,250 | 3,160 | 3,170 | 11,300 | 3,170 |
| 2024-02-08 | 3,250 | 3,255 | 3,215 | 3,230 | 6,800 | 3,230 |
| 2024-02-07 | 3,260 | 3,260 | 3,235 | 3,250 | 4,900 | 3,250 |
| 2024-02-06 | 3,245 | 3,265 | 3,240 | 3,255 | 4,600 | 3,255 |
| 2024-02-05 | 3,220 | 3,255 | 3,220 | 3,255 | 7,000 | 3,255 |
| 2024-02-02 | 3,270 | 3,270 | 3,220 | 3,220 | 8,700 | 3,220 |
| 2024-02-01 | 3,280 | 3,280 | 3,260 | 3,265 | 6,000 | 3,265 |
| 2024-01-31 | 3,285 | 3,295 | 3,270 | 3,285 | 4,700 | 3,285 |
| 2024-01-30 | 3,380 | 3,380 | 3,285 | 3,285 | 7,000 | 3,285 |
| 2024-01-29 | 3,320 | 3,345 | 3,300 | 3,300 | 3,100 | 3,300 |
| 2024-01-26 | 3,340 | 3,340 | 3,280 | 3,300 | 8,600 | 3,300 |
| 2024-01-25 | 3,310 | 3,355 | 3,310 | 3,335 | 6,400 | 3,335 |
| 2024-01-24 | 3,350 | 3,350 | 3,305 | 3,310 | 5,200 | 3,310 |
| 2024-01-23 | 3,415 | 3,435 | 3,335 | 3,350 | 12,700 | 3,350 |
| 2024-01-22 | 3,415 | 3,420 | 3,390 | 3,400 | 3,200 | 3,400 |
| 2024-01-19 | 3,450 | 3,450 | 3,395 | 3,415 | 8,200 | 3,415 |
| 2024-01-18 | 3,435 | 3,480 | 3,395 | 3,445 | 12,100 | 3,445 |
| 2024-01-17 | 3,470 | 3,480 | 3,420 | 3,430 | 7,900 | 3,430 |
| 2024-01-16 | 3,475 | 3,485 | 3,460 | 3,465 | 7,200 | 3,465 |
| 2024-01-15 | 3,460 | 3,500 | 3,460 | 3,485 | 10,400 | 3,485 |
| 2024-01-12 | 3,475 | 3,480 | 3,435 | 3,460 | 5,800 | 3,460 |
| 2024-01-11 | 3,470 | 3,495 | 3,465 | 3,475 | 10,500 | 3,475 |
| 2024-01-10 | 3,450 | 3,490 | 3,450 | 3,465 | 11,900 | 3,465 |
| 2024-01-09 | 3,425 | 3,470 | 3,425 | 3,460 | 9,500 | 3,460 |
| 2024-01-05 | 3,460 | 3,460 | 3,415 | 3,420 | 7,700 | 3,420 |
| 2024-01-04 | 3,465 | 3,465 | 3,380 | 3,425 | 13,100 | 3,425 |
分割・併合履歴 ： なし
