9980 MRKホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 77 | 77 | 75 | 75 | 517,800 | 75 |
| 2025-04-03 | 79 | 80 | 78 | 78 | 287,000 | 78 |
| 2025-04-02 | 82 | 82 | 80 | 81 | 271,300 | 81 |
| 2025-04-01 | 83 | 86 | 81 | 82 | 510,500 | 82 |
| 2025-03-31 | 80 | 84 | 78 | 81 | 695,100 | 81 |
| 2025-03-28 | 80 | 80 | 79 | 80 | 138,100 | 80 |
| 2025-03-27 | 80 | 81 | 80 | 80 | 96,700 | 80 |
| 2025-03-26 | 81 | 81 | 80 | 81 | 111,000 | 81 |
| 2025-03-25 | 82 | 82 | 80 | 80 | 227,700 | 80 |
| 2025-03-24 | 81 | 82 | 81 | 82 | 224,600 | 82 |
| 2025-03-21 | 83 | 84 | 82 | 83 | 157,200 | 83 |
| 2025-03-19 | 84 | 85 | 83 | 83 | 195,300 | 83 |
| 2025-03-18 | 85 | 85 | 83 | 84 | 181,300 | 84 |
| 2025-03-17 | 84 | 85 | 83 | 84 | 147,200 | 84 |
| 2025-03-14 | 83 | 84 | 83 | 84 | 180,500 | 84 |
| 2025-03-13 | 84 | 85 | 83 | 83 | 196,900 | 83 |
| 2025-03-12 | 82 | 84 | 82 | 84 | 240,900 | 84 |
| 2025-03-11 | 81 | 82 | 81 | 82 | 152,500 | 82 |
| 2025-03-10 | 82 | 83 | 81 | 81 | 257,300 | 81 |
| 2025-03-07 | 82 | 82 | 81 | 81 | 159,300 | 81 |
| 2025-03-06 | 81 | 82 | 81 | 82 | 183,100 | 82 |
| 2025-03-05 | 79 | 82 | 79 | 81 | 164,500 | 81 |
| 2025-03-04 | 79 | 80 | 79 | 79 | 230,000 | 79 |
| 2025-03-03 | 81 | 82 | 79 | 79 | 429,700 | 79 |
| 2025-02-28 | 81 | 82 | 80 | 80 | 191,100 | 80 |
| 2025-02-27 | 81 | 83 | 81 | 81 | 181,100 | 81 |
| 2025-02-26 | 82 | 83 | 81 | 81 | 212,400 | 81 |
| 2025-02-25 | 82 | 84 | 82 | 82 | 346,700 | 82 |
| 2025-02-21 | 83 | 85 | 82 | 82 | 248,600 | 82 |
| 2025-02-20 | 83 | 84 | 82 | 83 | 253,900 | 83 |
| 2025-02-19 | 83 | 85 | 82 | 82 | 338,500 | 82 |
| 2025-02-18 | 82 | 84 | 82 | 83 | 278,600 | 83 |
| 2025-02-17 | 82 | 84 | 81 | 82 | 876,100 | 82 |
| 2025-02-14 | 79 | 82 | 78 | 81 | 337,700 | 81 |
| 2025-02-13 | 80 | 81 | 78 | 80 | 564,700 | 80 |
| 2025-02-12 | 80 | 82 | 78 | 81 | 513,000 | 81 |
| 2025-02-10 | 79 | 79 | 77 | 79 | 387,300 | 79 |
| 2025-02-07 | 75 | 78 | 75 | 77 | 374,900 | 77 |
| 2025-02-06 | 77 | 78 | 75 | 75 | 406,600 | 75 |
| 2025-02-05 | 74 | 77 | 74 | 77 | 257,400 | 77 |
| 2025-02-04 | 75 | 75 | 74 | 74 | 163,300 | 74 |
| 2025-02-03 | 75 | 76 | 74 | 74 | 189,600 | 74 |
| 2025-01-31 | 75 | 76 | 75 | 75 | 134,900 | 75 |
| 2025-01-30 | 75 | 77 | 75 | 75 | 124,200 | 75 |
| 2025-01-29 | 75 | 77 | 74 | 75 | 257,800 | 75 |
| 2025-01-28 | 75 | 76 | 74 | 74 | 299,000 | 74 |
| 2025-01-27 | 75 | 76 | 74 | 75 | 212,900 | 75 |
| 2025-01-24 | 74 | 75 | 74 | 74 | 254,300 | 74 |
| 2025-01-23 | 73 | 75 | 73 | 74 | 221,400 | 74 |
| 2025-01-22 | 72 | 73 | 72 | 73 | 115,300 | 73 |
| 2025-01-21 | 72 | 73 | 72 | 72 | 234,900 | 72 |
| 2025-01-20 | 72 | 74 | 72 | 72 | 239,800 | 72 |
| 2025-01-17 | 72 | 73 | 72 | 72 | 172,700 | 72 |
| 2025-01-16 | 73 | 74 | 73 | 73 | 227,200 | 73 |
| 2025-01-15 | 73 | 74 | 72 | 73 | 290,600 | 73 |
| 2025-01-14 | 72 | 73 | 71 | 72 | 409,600 | 72 |
| 2025-01-10 | 73 | 74 | 72 | 73 | 319,000 | 73 |
| 2025-01-09 | 75 | 76 | 73 | 74 | 291,100 | 74 |
| 2025-01-08 | 77 | 77 | 75 | 76 | 429,700 | 76 |
| 2025-01-07 | 77 | 78 | 76 | 78 | 194,300 | 78 |
| 2025-01-06 | 77 | 78 | 75 | 77 | 319,700 | 77 |
分割・併合履歴 ： [2004-11-25]1株→3株 [1996-08-27]1株→1.1株 [1995-08-28]1株→1.3株 [1994-08-26]1株→1.3株