6676 (株)メルコホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-083,0403,0402,9683,01015,2003,010
2022-12-073,0353,0853,0353,04010,4003,040
2022-12-063,0303,0803,0303,0557,2003,055
2022-12-053,0503,0803,0253,0608,6003,060
2022-12-023,1053,1053,0403,05014,7003,050
2022-12-013,1153,1653,0703,14017,0003,140
2022-11-303,1603,1803,1103,11021,3003,110
2022-11-293,1953,1953,1153,13529,0003,135
2022-11-283,2203,2503,1903,23511,5003,235
2022-11-253,2453,2453,2203,2252,5003,225
2022-11-243,1403,2403,1403,23521,3003,235
2022-11-223,1553,1753,1353,1407,4003,140
2022-11-213,1453,1603,1353,1554,0003,155
2022-11-183,1703,1753,1303,13510,7003,135
2022-11-173,1303,1603,1203,1608,0003,160
2022-11-163,1303,1603,0953,12510,6003,125
2022-11-153,1403,1403,0753,13016,4003,130
2022-11-143,1103,1553,1003,15533,3003,155
2022-11-113,0353,1203,0353,09515,4003,095
2022-11-103,0503,0703,0353,0355,8003,035
2022-11-093,0753,1203,0753,08514,4003,085
2022-11-082,9893,0802,9823,07511,3003,075
2022-11-072,9703,0102,9702,9969,5002,996
2022-11-043,0453,0452,9702,9709,5002,970
2022-11-023,1003,1003,0653,0706,5003,070
2022-11-013,1303,1303,0703,0707,1003,070
2022-10-313,0853,1403,0653,12517,7003,125
2022-10-283,0203,0703,0053,04579,3003,045
2022-10-273,0503,0803,0403,05013,6003,050
2022-10-262,9813,0702,9813,06013,5003,060
2022-10-252,9583,0152,9493,01519,5003,015
2022-10-242,9983,0102,9532,95312,9002,953
2022-10-212,9802,9962,9672,97414,9002,974
2022-10-203,0203,0202,9822,98316,0002,983
2022-10-193,0903,0903,0203,0207,9003,020
2022-10-183,0253,0903,0253,08012,4003,080
2022-10-172,9843,0352,9843,02524,0003,025
2022-10-142,9803,0552,9803,04013,6003,040
2022-10-133,0153,0152,9642,96616,8002,966
2022-10-123,0353,0603,0053,02513,2003,025
2022-10-113,1103,1203,0253,03029,0003,030
2022-10-073,2303,2303,1603,1959,3003,195
2022-10-063,2403,2603,2203,2306,4003,230
2022-10-053,2453,2503,2053,21512,9003,215
2022-10-043,1103,2253,1103,20517,1003,205
2022-10-033,1103,1303,0803,1107,0003,110
2022-09-303,1053,1403,0653,11018,0003,110
2022-09-293,1703,1703,0803,10014,0003,100
2022-09-283,1203,1853,0703,17029,4003,170
2022-09-273,1603,1603,1203,12010,6003,120
2022-09-263,1703,1753,1103,11025,0003,110
2022-09-223,1803,2003,1603,17010,3003,170
2022-09-213,2003,2003,1653,17011,4003,170
2022-09-203,2353,2403,2003,2007,1003,200
2022-09-163,1903,2053,1903,1907,3003,190
2022-09-153,1903,2153,1803,2159,2003,215
2022-09-143,2453,2453,1853,19019,3003,190
2022-09-133,2953,2953,2653,2755,9003,275
2022-09-123,2903,2903,2553,2857,0003,285
2022-09-093,2303,2753,2303,24512,4003,245
2022-09-083,1903,2503,1903,25015,5003,250
2022-09-073,2253,2253,1853,18512,6003,185
2022-09-063,2353,2603,2153,22014,2003,220
2022-09-053,2603,2603,2203,23511,9003,235
2022-09-023,3203,3203,2603,26015,8003,260
2022-09-013,3503,3553,3153,31513,7003,315
2022-08-313,3553,3603,3353,33513,2003,335
2022-08-303,3503,3753,3253,37516,4003,375
2022-08-293,3403,3553,3253,34014,8003,340
2022-08-263,4003,4053,3703,3756,4003,375
2022-08-253,3753,4003,3553,4007,2003,400
2022-08-243,3703,3803,3403,34010,3003,340
2022-08-233,4053,4053,3603,37010,7003,370
2022-08-223,4103,4103,3803,4109,0003,410
2022-08-193,4053,4503,4053,41514,9003,415
2022-08-183,3953,3953,3553,37511,5003,375
2022-08-173,3253,4053,3253,39020,4003,390
2022-08-163,4353,4353,3203,32548,2003,325
2022-08-153,4653,4653,4303,43510,7003,435
2022-08-123,4603,4953,4503,47013,8003,470
2022-08-103,4653,4703,4453,4505,9003,450
2022-08-093,5503,5703,4453,46012,7003,460
2022-08-083,5253,5603,5053,53512,7003,535
2022-08-053,5103,5453,5003,5308,6003,530
2022-08-043,5453,5453,5003,51511,1003,515
2022-08-033,5003,5253,4903,5157,7003,515
2022-08-023,5353,5453,5053,50517,0003,505
2022-08-013,5653,5653,5253,55021,7003,550
2022-07-293,6253,6253,5453,56024,6003,560
2022-07-283,6703,6753,5803,63533,9003,635
2022-07-273,6003,6903,6003,65556,6003,655
2022-07-263,8503,8753,7653,81025,6003,810
2022-07-253,8103,8253,7453,78517,5003,785
2022-07-223,7703,8253,7353,78023,8003,780
2022-07-213,7203,7603,7053,7509,2003,750
2022-07-203,7553,7853,7403,76515,4003,765
2022-07-193,7553,7553,6703,6859,8003,685
2022-07-153,6853,7903,6653,77034,2003,770
2022-07-143,5203,7053,5103,70534,3003,705
2022-07-133,5053,5603,5053,54513,4003,545
2022-07-123,5753,5753,4903,49513,8003,495
2022-07-113,5203,6003,5203,58021,0003,580
2022-07-083,4853,5453,4753,50520,2003,505
2022-07-073,4753,5053,4503,48515,7003,485
2022-07-063,4603,4753,4153,46016,0003,460
2022-07-053,4753,5053,4603,4857,0003,485
2022-07-043,4853,5003,4503,48010,5003,480
2022-07-013,4253,4803,4103,45013,9003,450
2022-06-303,4853,5003,4553,45517,9003,455
2022-06-293,4353,5003,4103,46062,4003,460
2022-06-283,4703,4703,4203,47023,6003,470
2022-06-273,4803,4803,4303,43015,6003,430
2022-06-243,4153,4903,4103,46523,8003,465
2022-06-233,3353,4153,3353,40510,0003,405
2022-06-223,4053,4053,3553,3706,8003,370
2022-06-213,2903,4003,2903,37013,9003,370
2022-06-203,3503,3503,2403,27519,4003,275
2022-06-173,3553,3553,3103,35016,2003,350
2022-06-163,4303,4453,3703,39019,6003,390
2022-06-153,3503,4203,3103,37028,7003,370
2022-06-143,3053,3803,3053,35027,2003,350
2022-06-133,4353,4353,3603,37026,0003,370
2022-06-103,4803,5203,4303,49548,2003,495
2022-06-093,6353,6403,5753,62015,3003,620
2022-06-083,6403,6503,6103,62014,2003,620
2022-06-073,6603,6603,5853,62027,7003,620
2022-06-063,6653,6653,6253,65514,7003,655
2022-06-033,6603,6753,6203,64011,5003,640
2022-06-023,7253,7253,6503,65010,6003,650
2022-06-013,6653,7353,6553,71016,3003,710
2022-05-313,6653,6753,6103,66532,7003,665
2022-05-303,6153,6953,6103,66070,2003,660
2022-05-273,6853,6953,5753,61530,1003,615
2022-05-263,5953,6503,5853,63018,3003,630
2022-05-253,5453,5903,5103,54017,7003,540
2022-05-243,6253,6653,5903,59518,6003,595
2022-05-233,5603,6403,5603,62529,3003,625
2022-05-203,5553,5553,4653,52031,3003,520
2022-05-193,4103,5753,4103,55044,9003,550
2022-05-183,3553,4703,3503,45546,0003,455
2022-05-173,3303,3853,3253,33535,5003,335
2022-05-163,3003,3603,2753,310102,6003,310
2022-05-133,7703,9603,7703,94549,6003,945
2022-05-123,8203,8203,7503,75015,5003,750
2022-05-113,8603,8703,7853,82024,1003,820
2022-05-103,8603,8803,7503,87021,5003,870
2022-05-093,9503,9503,8603,86013,8003,860
2022-05-063,8453,9503,8003,95032,6003,950
2022-05-023,9653,9653,8403,84521,8003,845
2022-04-283,8753,9753,8453,97513,1003,975
2022-04-273,7553,8953,7353,83569,6003,835
2022-04-263,8553,8553,7803,80012,0003,800
2022-04-253,8103,8353,7703,80010,5003,800
2022-04-223,8353,8753,8103,84014,3003,840
2022-04-213,9403,9403,8303,91525,0003,915
2022-04-203,9904,0003,9153,93514,1003,935
2022-04-193,8953,9553,8553,93521,8003,935
2022-04-183,8803,8903,8053,85034,7003,850
2022-04-153,7603,8003,7253,76510,5003,765
2022-04-143,8053,8053,7553,78011,0003,780
2022-04-133,7253,7953,7153,78024,7003,780
2022-04-123,8603,8653,7503,79521,3003,795
2022-04-114,0004,0303,8603,87034,7003,870
2022-04-083,8854,0353,8303,99063,8003,990
2022-04-073,7403,7603,7003,76013,5003,760
2022-04-063,8503,8503,7803,78513,1003,785
2022-04-053,9503,9703,8503,88014,1003,880
2022-04-043,9003,9653,9003,96511,8003,965
2022-04-013,8753,9303,8503,90012,0003,900
2022-03-313,9803,9953,9053,90510,0003,905
2022-03-303,9353,9903,9203,98513,3003,985
2022-03-294,0054,0053,9353,98515,3003,985
2022-03-284,0354,0353,9603,9758,4003,975
2022-03-254,0604,0604,0104,03512,3004,035
2022-03-243,9704,0203,9604,0209,3004,020
2022-03-233,9804,0403,9554,01014,6004,010
2022-03-224,0454,0453,9103,94019,8003,940
2022-03-183,8204,0203,8203,99049,7003,990
2022-03-173,8153,8703,7803,84017,4003,840
2022-03-163,7853,8303,7553,81520,8003,815
2022-03-153,7203,8103,7203,78516,8003,785
2022-03-143,6453,7453,6453,72016,1003,720
2022-03-113,6403,7153,6103,66042,9003,660
2022-03-103,6203,7053,6203,70528,8003,705
2022-03-093,5153,6653,4853,61536,0003,615
2022-03-083,6653,7403,5353,55522,2003,555
2022-03-073,7153,7403,6753,73032,4003,730
2022-03-043,7003,7453,6903,71525,3003,715
2022-03-033,7603,7603,6753,72027,6003,720
2022-03-023,8053,8703,6903,69060,2003,690
2022-03-013,8403,9603,8403,92022,0003,920
2022-02-283,7003,8403,6803,84028,0003,840
2022-02-253,7003,7253,6653,70516,5003,705
2022-02-243,6253,7203,6103,69526,0003,695
2022-02-223,6803,6953,6203,64010,4003,640
2022-02-213,7853,8553,7303,73012,5003,730
2022-02-183,8353,8853,7853,84518,5003,845
2022-02-173,8103,8853,8003,85018,0003,850
2022-02-163,8753,8803,7753,78514,9003,785
2022-02-153,8303,9153,8103,81022,9003,810
2022-02-143,8103,8753,7553,84021,4003,840
2022-02-103,8053,9053,7953,85015,7003,850
2022-02-093,7003,8003,6403,77526,4003,775
2022-02-083,7553,7853,6653,67518,3003,675
2022-02-073,7553,8003,6753,78525,4003,785
2022-02-043,7503,7903,6853,77521,1003,775
2022-02-033,7203,8053,7153,77026,6003,770
2022-02-023,6703,7203,6203,70542,7003,705
2022-02-013,6803,7303,6253,65052,4003,650
2022-01-313,5353,6903,4753,62071,1003,620
2022-01-283,5803,6503,4353,575241,8003,575
2022-01-273,8403,9203,7353,78057,0003,780
2022-01-263,7653,8903,7653,83041,5003,830
2022-01-253,7903,8603,7503,78542,6003,785
2022-01-243,7603,8503,7353,83030,8003,830
2022-01-213,6803,7653,6303,76045,8003,760
2022-01-203,6203,7203,6203,69020,9003,690
2022-01-193,7003,7603,6053,61032,5003,610
2022-01-183,7903,8153,6953,71022,0003,710
2022-01-173,8653,8753,7803,79040,2003,790
2022-01-144,0254,0253,8653,88535,9003,885
2022-01-134,0354,0403,9704,01025,7004,010
2022-01-123,8704,0003,8703,98523,3003,985
2022-01-113,9503,9503,8553,89017,7003,890
2022-01-073,9554,0153,8803,94020,3003,940
2022-01-064,0404,0403,9353,94021,8003,940
2022-01-054,1004,1204,0304,07015,5004,070
2022-01-044,1404,1604,0254,12022,0004,120

分割・併合履歴 : なし