1. HOME >
  2. 株価時系列 >
  3. 6676 >
  4. 2020年

6676 (株)メルコホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3603,3903,3003,35024,1003,350
2020-12-293,2603,3853,2603,34026,7003,340
2020-12-283,3303,3303,2353,26028,4003,260
2020-12-253,3153,3153,2703,29511,6003,295
2020-12-243,3303,3603,2803,28012,9003,280
2020-12-233,4003,4103,3253,34024,7003,340
2020-12-223,4253,4453,3253,37552,3003,375
2020-12-213,5203,5303,4353,45531,2003,455
2020-12-183,4953,5503,4603,53060,2003,530
2020-12-173,3603,5053,3453,49576,3003,495
2020-12-163,3603,3803,3203,33062,9003,330
2020-12-153,3153,3803,2903,35529,9003,355
2020-12-143,3103,3553,2903,32532,7003,325
2020-12-113,3003,3203,2253,27026,8003,270
2020-12-103,2803,2953,2403,28525,6003,285
2020-12-093,2103,3253,2103,32544,3003,325
2020-12-083,1953,2303,1653,19523,3003,195
2020-12-073,1903,2403,1603,21036,3003,210
2020-12-043,1203,1903,0703,19039,9003,190
2020-12-033,0203,1403,0053,13073,4003,130
2020-12-023,1453,1453,0403,05080,3003,050
2020-12-013,1003,1403,0903,11048,1003,110
2020-11-303,0753,0903,0203,06053,3003,060
2020-11-273,0953,1053,0303,07543,9003,075
2020-11-263,1153,1153,0453,07022,2003,070
2020-11-253,1203,1653,0603,08548,7003,085
2020-11-243,0903,1603,0853,12070,8003,120
2020-11-202,9983,0602,9903,04529,4003,045
2020-11-192,9393,0352,9282,99862,0002,998
2020-11-182,9402,9462,8992,92429,8002,924
2020-11-172,9102,9752,9062,94076,8002,940
2020-11-162,9402,9522,8792,91037,8002,910
2020-11-132,9022,9402,8802,90642,4002,906
2020-11-122,8852,9952,8852,942114,1002,942
2020-11-112,8502,8832,8322,85097,9002,850
2020-11-102,9482,9752,8162,837106,4002,837
2020-11-092,9172,9692,9172,95477,4002,954
2020-11-062,8902,9562,8572,916103,3002,916
2020-11-052,8702,9722,8522,884192,9002,884
2020-11-042,8002,9092,8002,871265,3002,871
2020-11-022,6622,7892,6622,784167,4002,784
2020-10-302,7942,8442,6052,690852,6002,690
2020-10-292,8802,9442,8532,944921,2002,944
2020-10-282,4602,4652,3982,44429,7002,444
2020-10-272,4052,4582,3822,45828,8002,458
2020-10-262,4372,4592,4182,44035,7002,440
2020-10-232,4412,4622,4232,46119,7002,461
2020-10-222,4402,4402,4032,41818,6002,418
2020-10-212,4352,4582,4102,45822,4002,458
2020-10-202,4872,4882,4232,43515,9002,435
2020-10-192,4382,4872,4382,4878,4002,487
2020-10-162,4542,4802,4322,44915,1002,449
2020-10-152,5102,5172,4552,48115,8002,481
2020-10-142,5202,5242,4802,51515,5002,515
2020-10-132,5312,5482,4952,50525,7002,505
2020-10-122,4912,5202,4762,50618,0002,506
2020-10-092,4622,4952,4452,48920,3002,489
2020-10-082,4782,4782,4302,44832,0002,448
2020-10-072,4392,4532,3982,44729,0002,447
2020-10-062,4552,4602,4282,43712,2002,437
2020-10-052,3852,4552,3852,42723,8002,427
2020-10-022,4212,4362,3812,39935,1002,399
2020-09-302,4812,4812,3882,38829,1002,388
2020-09-292,4822,5112,4752,49139,7002,491
2020-09-282,4882,5152,4382,51131,5002,511
2020-09-252,4582,4782,4252,46626,4002,466
2020-09-242,4692,4692,3992,43036,7002,430
2020-09-232,4402,5122,4072,48244,0002,482
2020-09-182,3982,4672,3722,44260,2002,442
2020-09-172,4002,4182,3882,39840,2002,398
2020-09-162,4262,4262,3692,39591,4002,395
2020-09-152,4492,4502,3822,41846,0002,418
2020-09-142,4372,4642,4222,44842,1002,448
2020-09-112,4402,4522,4192,43937,5002,439
2020-09-102,4892,5012,4402,47226,5002,472
2020-09-092,5022,5152,4682,49224,8002,492
2020-09-082,5022,5042,4622,50418,8002,504
2020-09-072,5032,5212,4862,50417,7002,504
2020-09-042,5032,5342,5002,5239,0002,523
2020-09-032,5442,5692,5302,53512,6002,535
2020-09-022,5652,5702,5102,52427,5002,524
2020-09-012,5542,5812,5322,56312,6002,563
2020-08-312,5602,5832,5542,56821,2002,568
2020-08-282,6912,6912,5372,55239,1002,552
2020-08-272,7202,7202,6812,68315,4002,683
2020-08-262,7232,7232,6742,70714,5002,707
2020-08-252,6772,7202,6762,70126,2002,701
2020-08-242,6662,6662,6062,64413,9002,644
2020-08-212,6702,7112,6692,67419,1002,674
2020-08-202,6702,6942,6592,66521,1002,665
2020-08-192,6692,6962,6572,67011,2002,670
2020-08-182,6612,7102,6522,67825,9002,678
2020-08-172,6802,7002,6602,66821,9002,668
2020-08-142,6732,7152,6452,66529,8002,665
2020-08-132,6472,6582,6092,65833,8002,658
2020-08-122,5882,6302,5552,60231,0002,602
2020-08-112,6212,6212,5382,58841,0002,588
2020-08-072,5532,5952,5412,59230,9002,592
2020-08-062,6412,6412,5532,57335,4002,573
2020-08-052,6352,6502,5782,61020,9002,610
2020-08-042,5692,6452,5692,63041,9002,630
2020-08-032,6852,6852,5282,57962,5002,579
2020-07-312,6502,6512,5502,61153,6002,611
2020-07-302,6712,7212,6282,63793,8002,637
2020-07-292,8052,8282,7102,720208,1002,720
2020-07-283,2003,2903,1703,21555,4003,215
2020-07-273,1303,2053,0853,20043,8003,200
2020-07-223,2153,2303,1303,13031,6003,130
2020-07-213,1753,2003,1103,19062,0003,190
2020-07-203,2203,2753,1103,23526,5003,235
2020-07-173,2403,3053,2203,24525,2003,245
2020-07-163,4003,4103,1803,23533,9003,235
2020-07-153,3303,4003,3153,37518,0003,375
2020-07-143,2903,3603,2903,33021,7003,330
2020-07-133,2753,3053,2703,29021,0003,290
2020-07-103,1803,2753,1503,22522,5003,225
2020-07-093,3003,3003,1703,20524,8003,205
2020-07-083,3353,4553,2753,27537,6003,275
2020-07-073,1853,3753,1503,35552,8003,355
2020-07-063,0303,2003,0303,17526,1003,175
2020-07-033,0003,0352,9913,0259,9003,025
2020-07-023,0453,0753,0103,03516,4003,035
2020-07-013,0003,0702,9903,01020,0003,010
2020-06-303,1003,1452,9993,00523,3003,005
2020-06-293,0903,1553,0353,10027,4003,100
2020-06-263,0753,0953,0303,09519,2003,095
2020-06-253,0653,0902,9953,00520,5003,005
2020-06-243,1003,1403,0603,06541,6003,065
2020-06-232,8953,1702,8873,16091,9003,160
2020-06-222,8292,9272,8092,84535,6002,845
2020-06-192,8542,8642,8302,83031,1002,830
2020-06-182,8502,8692,7942,86518,3002,865
2020-06-172,8792,9252,8302,83222,4002,832
2020-06-162,7382,8632,7212,86343,1002,863
2020-06-152,7812,8072,7002,70028,8002,700
2020-06-122,6502,7812,6152,74660,0002,746
2020-06-112,8652,8652,7842,81234,7002,812
2020-06-102,8172,8562,7802,84038,4002,840
2020-06-092,8322,8402,7732,81720,1002,817
2020-06-082,8002,8422,7752,81825,9002,818
2020-06-052,7392,7772,7242,75116,2002,751
2020-06-042,7642,7712,7102,75019,8002,750
2020-06-032,7302,7702,7162,76425,2002,764
2020-06-022,7462,7462,6872,72213,3002,722
2020-06-012,7222,7452,6922,72520,6002,725
2020-05-292,6622,7422,6622,69738,5002,697
2020-05-282,6462,7122,6102,71225,6002,712
2020-05-272,6772,7202,6332,64327,9002,643
2020-05-262,5492,6642,5492,65526,7002,655
2020-05-252,5302,5482,5052,53822,2002,538
2020-05-222,5312,5312,5012,50513,6002,505
2020-05-212,5102,5422,5012,53112,2002,531
2020-05-202,5192,5452,4892,51821,6002,518
2020-05-192,5442,5442,4812,50915,4002,509
2020-05-182,5492,5492,4662,51816,9002,518
2020-05-152,4622,5202,4312,49931,0002,499
2020-05-142,5772,5982,4722,47215,6002,472
2020-05-132,5712,5802,5262,58017,6002,580
2020-05-122,6262,6262,5662,58118,1002,581
2020-05-112,5692,6242,5432,61741,5002,617
2020-05-082,6112,6262,5192,58733,5002,587
2020-05-072,4212,5942,4182,57765,6002,577
2020-05-012,4902,4912,3412,40068,8002,400
2020-04-302,5722,5892,4932,50370,5002,503
2020-04-282,5002,6702,4932,548125,6002,548
2020-04-272,8502,8962,7892,80068,7002,800
2020-04-242,7052,8372,6802,80873,9002,808
2020-04-232,6592,7002,6152,67633,0002,676
2020-04-222,6112,6392,5662,58124,4002,581
2020-04-212,6402,6792,6102,64215,4002,642
2020-04-202,6822,7282,6402,66138,0002,661
2020-04-172,7412,7642,6832,70031,9002,700
2020-04-162,6642,7472,6642,74124,4002,741
2020-04-152,6912,7292,6182,66424,4002,664
2020-04-142,7152,7452,6872,69120,8002,691
2020-04-132,6752,7502,6252,71521,5002,715
2020-04-102,7182,7302,5922,70533,2002,705
2020-04-092,7022,7492,6542,72841,3002,728
2020-04-082,6162,7532,6092,73660,3002,736
2020-04-072,6012,6392,4462,61594,2002,615
2020-04-062,1612,6392,1562,633160,5002,633
2020-04-032,2182,2952,1102,13915,8002,139
2020-04-022,1922,2292,1032,21824,2002,218
2020-04-012,2132,2982,1722,19229,4002,192
2020-03-312,1972,2492,1412,18324,2002,183
2020-03-302,1752,1812,0862,15225,8002,152
2020-03-272,1072,2092,0822,18042,1002,180
2020-03-262,1002,1001,9912,05729,9002,057
2020-03-252,1232,1232,0182,10129,0002,101
2020-03-242,0492,0871,9732,02323,1002,023
2020-03-231,9411,9971,8311,96026,7001,960
2020-03-191,9551,9551,7951,86437,0001,864
2020-03-182,0442,0741,8991,89930,3001,899
2020-03-171,8302,0311,8122,01149,0002,011
2020-03-161,9091,9881,8731,88627,2001,886
2020-03-131,8071,8631,6971,80132,1001,801
2020-03-122,0342,0341,9001,93237,0001,932
2020-03-112,0502,1211,9931,99425,9001,994
2020-03-101,9222,0531,8512,04526,3002,045
2020-03-092,0602,0651,9411,96222,9001,962
2020-03-062,1902,1902,1102,11022,8002,110
2020-03-052,1952,2872,1952,22124,5002,221
2020-03-042,1132,2062,1132,17018,9002,170
2020-03-032,3082,3082,1522,15230,5002,152
2020-03-022,1652,2982,1652,25823,5002,258
2020-02-282,1602,2142,1242,13129,7002,131
2020-02-272,3402,3402,2602,26015,5002,260
2020-02-262,3232,3502,3022,34013,9002,340
2020-02-252,4762,4762,3702,37321,5002,373
2020-02-212,5372,5822,5332,5499,8002,549
2020-02-202,5482,6112,5152,53712,9002,537
2020-02-192,5062,5332,4902,5159,0002,515
2020-02-182,5662,5682,4932,4969,9002,496
2020-02-172,6812,6812,5622,57917,4002,579
2020-02-142,6562,6812,6502,68110,0002,681
2020-02-132,6882,6882,6462,6565,2002,656
2020-02-122,7082,7082,6452,67211,4002,672
2020-02-102,6912,7042,6902,6909,3002,690
2020-02-072,7662,7732,7252,73411,6002,734
2020-02-062,7252,7642,7102,73112,6002,731
2020-02-052,7102,7242,7002,70413,2002,704
2020-02-042,6422,7092,6422,70513,3002,705
2020-02-032,6422,6982,6242,69113,9002,691
2020-01-312,7302,7302,6432,65522,1002,655
2020-01-302,7422,7562,7032,72718,2002,727
2020-01-292,7522,7682,7422,7637,9002,763
2020-01-282,7422,7712,7282,75810,5002,758
2020-01-272,8202,8202,7752,77715,2002,777
2020-01-242,8512,8622,8252,83313,1002,833
2020-01-232,8902,8922,8512,8519,6002,851
2020-01-222,8932,9232,8902,8918,6002,891
2020-01-212,9252,9322,8922,9009,2002,900
2020-01-202,9342,9472,9152,9324,1002,932
2020-01-172,9272,9442,9212,9306,6002,930
2020-01-162,9552,9792,9242,92712,4002,927
2020-01-152,9963,0052,9372,95512,3002,955
2020-01-143,0303,0302,9903,00510,4003,005
2020-01-103,0903,0903,0353,0507,3003,050
2020-01-093,0653,0903,0553,07516,8003,075
2020-01-083,0503,0602,9963,04511,9003,045
2020-01-073,0553,0903,0553,0559,9003,055
2020-01-063,0553,0703,0253,03017,2003,030

分割・併合履歴 ： なし