9980 MRKホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 76 | 79 | 75 | 78 | 351,200 | 78 |
| 2024-12-27 | 72 | 77 | 72 | 75 | 619,400 | 75 |
| 2024-12-26 | 76 | 76 | 71 | 74 | 1,011,800 | 74 |
| 2024-12-25 | 76 | 78 | 75 | 76 | 737,000 | 76 |
| 2024-12-24 | 77 | 78 | 76 | 77 | 484,900 | 77 |
| 2024-12-23 | 80 | 80 | 78 | 78 | 567,000 | 78 |
| 2024-12-20 | 80 | 81 | 80 | 80 | 194,900 | 80 |
| 2024-12-19 | 81 | 81 | 80 | 80 | 273,100 | 80 |
| 2024-12-18 | 82 | 82 | 81 | 81 | 344,900 | 81 |
| 2024-12-17 | 84 | 84 | 82 | 82 | 274,100 | 82 |
| 2024-12-16 | 85 | 87 | 84 | 84 | 657,900 | 84 |
| 2024-12-13 | 82 | 88 | 82 | 86 | 967,600 | 86 |
| 2024-12-12 | 81 | 83 | 81 | 83 | 837,000 | 83 |
| 2024-12-11 | 84 | 85 | 80 | 80 | 1,579,700 | 80 |
| 2024-12-10 | 86 | 89 | 84 | 85 | 2,913,300 | 85 |
| 2024-12-09 | 99 | 100 | 99 | 99 | 120,600 | 99 |
| 2024-12-06 | 99 | 100 | 99 | 99 | 81,800 | 99 |
| 2024-12-05 | 99 | 100 | 99 | 100 | 119,100 | 100 |
| 2024-12-04 | 99 | 100 | 99 | 99 | 82,500 | 99 |
| 2024-12-03 | 100 | 100 | 99 | 100 | 81,100 | 100 |
| 2024-12-02 | 100 | 100 | 99 | 99 | 83,600 | 99 |
| 2024-11-29 | 100 | 100 | 99 | 100 | 79,000 | 100 |
| 2024-11-28 | 99 | 100 | 99 | 99 | 70,200 | 99 |
| 2024-11-27 | 100 | 100 | 99 | 100 | 156,400 | 100 |
| 2024-11-26 | 100 | 101 | 99 | 100 | 143,400 | 100 |
| 2024-11-25 | 100 | 101 | 100 | 100 | 53,000 | 100 |
| 2024-11-22 | 100 | 101 | 100 | 100 | 119,000 | 100 |
| 2024-11-21 | 100 | 101 | 100 | 100 | 100,700 | 100 |
| 2024-11-20 | 100 | 101 | 100 | 100 | 72,800 | 100 |
| 2024-11-19 | 100 | 101 | 99 | 100 | 136,100 | 100 |
| 2024-11-18 | 99 | 101 | 99 | 100 | 133,100 | 100 |
| 2024-11-15 | 102 | 102 | 100 | 100 | 168,500 | 100 |
| 2024-11-14 | 99 | 103 | 99 | 102 | 209,500 | 102 |
| 2024-11-13 | 100 | 100 | 99 | 99 | 248,000 | 99 |
| 2024-11-12 | 101 | 102 | 100 | 100 | 334,600 | 100 |
| 2024-11-11 | 101 | 103 | 101 | 102 | 118,500 | 102 |
| 2024-11-08 | 102 | 102 | 101 | 102 | 89,300 | 102 |
| 2024-11-07 | 101 | 102 | 101 | 102 | 101,200 | 102 |
| 2024-11-06 | 102 | 102 | 101 | 102 | 127,000 | 102 |
| 2024-11-05 | 102 | 103 | 102 | 103 | 92,100 | 103 |
| 2024-11-01 | 102 | 103 | 102 | 102 | 62,700 | 102 |
| 2024-10-31 | 102 | 103 | 102 | 102 | 68,000 | 102 |
| 2024-10-30 | 102 | 103 | 102 | 103 | 73,800 | 103 |
| 2024-10-29 | 102 | 103 | 102 | 103 | 138,000 | 103 |
| 2024-10-28 | 102 | 103 | 102 | 102 | 49,300 | 102 |
| 2024-10-25 | 102 | 103 | 102 | 102 | 59,600 | 102 |
| 2024-10-24 | 103 | 103 | 102 | 102 | 83,100 | 102 |
| 2024-10-23 | 102 | 103 | 102 | 103 | 65,700 | 103 |
| 2024-10-22 | 102 | 104 | 102 | 104 | 154,800 | 104 |
| 2024-10-21 | 102 | 103 | 102 | 102 | 62,100 | 102 |
| 2024-10-18 | 102 | 103 | 102 | 102 | 65,600 | 102 |
| 2024-10-17 | 102 | 103 | 102 | 102 | 94,800 | 102 |
| 2024-10-16 | 103 | 103 | 102 | 102 | 91,100 | 102 |
| 2024-10-15 | 104 | 105 | 102 | 103 | 274,300 | 103 |
| 2024-10-11 | 104 | 105 | 104 | 104 | 57,800 | 104 |
| 2024-10-10 | 104 | 106 | 104 | 104 | 184,400 | 104 |
| 2024-10-09 | 103 | 104 | 103 | 103 | 38,800 | 103 |
| 2024-10-08 | 104 | 104 | 103 | 104 | 110,000 | 104 |
| 2024-10-07 | 104 | 105 | 104 | 104 | 68,700 | 104 |
| 2024-10-04 | 104 | 105 | 104 | 104 | 60,800 | 104 |
| 2024-10-03 | 104 | 105 | 104 | 104 | 48,200 | 104 |
| 2024-10-02 | 104 | 105 | 104 | 104 | 57,800 | 104 |
| 2024-10-01 | 104 | 105 | 103 | 105 | 69,400 | 105 |
| 2024-09-30 | 104 | 104 | 103 | 104 | 125,300 | 104 |
| 2024-09-27 | 104 | 105 | 104 | 104 | 63,800 | 104 |
| 2024-09-26 | 105 | 106 | 104 | 105 | 112,500 | 105 |
| 2024-09-25 | 107 | 107 | 105 | 105 | 40,000 | 105 |
| 2024-09-24 | 107 | 107 | 106 | 107 | 101,200 | 107 |
| 2024-09-20 | 104 | 105 | 104 | 104 | 66,700 | 104 |
| 2024-09-19 | 104 | 105 | 104 | 104 | 61,900 | 104 |
| 2024-09-18 | 104 | 105 | 104 | 104 | 43,400 | 104 |
| 2024-09-17 | 104 | 105 | 104 | 104 | 62,900 | 104 |
| 2024-09-13 | 105 | 106 | 104 | 104 | 57,900 | 104 |
| 2024-09-12 | 105 | 106 | 105 | 105 | 45,800 | 105 |
| 2024-09-11 | 105 | 106 | 104 | 105 | 69,000 | 105 |
| 2024-09-10 | 106 | 106 | 104 | 105 | 132,800 | 105 |
| 2024-09-09 | 106 | 106 | 105 | 106 | 59,400 | 106 |
| 2024-09-06 | 106 | 107 | 105 | 105 | 57,200 | 105 |
| 2024-09-05 | 105 | 107 | 105 | 106 | 57,000 | 106 |
| 2024-09-04 | 106 | 107 | 105 | 106 | 57,100 | 106 |
| 2024-09-03 | 106 | 107 | 106 | 106 | 48,000 | 106 |
| 2024-09-02 | 107 | 107 | 105 | 106 | 161,400 | 106 |
| 2024-08-30 | 106 | 107 | 106 | 106 | 76,600 | 106 |
| 2024-08-29 | 107 | 107 | 106 | 106 | 63,100 | 106 |
| 2024-08-28 | 107 | 108 | 106 | 107 | 53,700 | 107 |
| 2024-08-27 | 108 | 108 | 107 | 107 | 52,700 | 107 |
| 2024-08-26 | 107 | 108 | 106 | 107 | 88,400 | 107 |
| 2024-08-23 | 107 | 108 | 107 | 107 | 23,700 | 107 |
| 2024-08-22 | 107 | 108 | 107 | 107 | 19,300 | 107 |
| 2024-08-21 | 107 | 108 | 107 | 107 | 26,900 | 107 |
| 2024-08-20 | 108 | 108 | 107 | 107 | 40,900 | 107 |
| 2024-08-19 | 108 | 108 | 107 | 107 | 51,500 | 107 |
| 2024-08-16 | 107 | 109 | 107 | 107 | 48,300 | 107 |
| 2024-08-15 | 108 | 109 | 107 | 108 | 80,500 | 108 |
| 2024-08-14 | 108 | 111 | 108 | 111 | 54,500 | 111 |
| 2024-08-13 | 108 | 109 | 108 | 109 | 32,000 | 109 |
| 2024-08-09 | 109 | 109 | 107 | 108 | 30,800 | 108 |
| 2024-08-08 | 109 | 109 | 107 | 107 | 36,200 | 107 |
| 2024-08-07 | 106 | 108 | 105 | 108 | 43,500 | 108 |
| 2024-08-06 | 99 | 106 | 98 | 106 | 134,400 | 106 |
| 2024-08-05 | 108 | 108 | 100 | 103 | 225,900 | 103 |
| 2024-08-02 | 111 | 111 | 108 | 108 | 123,000 | 108 |
| 2024-08-01 | 111 | 112 | 111 | 111 | 32,200 | 111 |
| 2024-07-31 | 112 | 112 | 111 | 112 | 36,100 | 112 |
| 2024-07-30 | 113 | 113 | 112 | 112 | 48,600 | 112 |
| 2024-07-29 | 113 | 113 | 112 | 112 | 29,000 | 112 |
| 2024-07-26 | 112 | 113 | 112 | 112 | 24,900 | 112 |
| 2024-07-25 | 112 | 114 | 112 | 112 | 41,600 | 112 |
| 2024-07-24 | 112 | 113 | 112 | 112 | 16,000 | 112 |
| 2024-07-23 | 113 | 113 | 112 | 112 | 20,400 | 112 |
| 2024-07-22 | 112 | 113 | 112 | 112 | 35,000 | 112 |
| 2024-07-19 | 112 | 113 | 112 | 112 | 42,800 | 112 |
| 2024-07-18 | 112 | 113 | 112 | 112 | 65,600 | 112 |
| 2024-07-17 | 114 | 114 | 112 | 112 | 73,000 | 112 |
| 2024-07-16 | 113 | 114 | 113 | 113 | 43,300 | 113 |
| 2024-07-12 | 113 | 114 | 112 | 113 | 42,100 | 113 |
| 2024-07-11 | 113 | 114 | 112 | 113 | 51,200 | 113 |
| 2024-07-10 | 113 | 114 | 112 | 113 | 71,000 | 113 |
| 2024-07-09 | 113 | 114 | 113 | 113 | 50,500 | 113 |
| 2024-07-08 | 115 | 115 | 113 | 113 | 70,200 | 113 |
| 2024-07-05 | 114 | 114 | 112 | 114 | 46,100 | 114 |
| 2024-07-04 | 112 | 114 | 112 | 114 | 61,200 | 114 |
| 2024-07-03 | 112 | 113 | 112 | 112 | 27,600 | 112 |
| 2024-07-02 | 112 | 113 | 112 | 112 | 47,800 | 112 |
| 2024-07-01 | 113 | 114 | 112 | 112 | 56,300 | 112 |
| 2024-06-28 | 113 | 114 | 113 | 113 | 31,500 | 113 |
| 2024-06-27 | 114 | 114 | 113 | 113 | 40,400 | 113 |
| 2024-06-26 | 112 | 114 | 112 | 113 | 38,700 | 113 |
| 2024-06-25 | 111 | 113 | 111 | 112 | 51,900 | 112 |
| 2024-06-24 | 111 | 112 | 111 | 111 | 43,600 | 111 |
| 2024-06-21 | 111 | 112 | 111 | 111 | 35,000 | 111 |
| 2024-06-20 | 111 | 112 | 111 | 111 | 28,600 | 111 |
| 2024-06-19 | 111 | 112 | 111 | 111 | 10,100 | 111 |
| 2024-06-18 | 111 | 112 | 111 | 111 | 28,900 | 111 |
| 2024-06-17 | 112 | 112 | 111 | 111 | 29,200 | 111 |
| 2024-06-14 | 112 | 113 | 112 | 112 | 22,700 | 112 |
| 2024-06-13 | 112 | 113 | 112 | 112 | 33,700 | 112 |
| 2024-06-12 | 112 | 113 | 112 | 112 | 35,700 | 112 |
| 2024-06-11 | 113 | 113 | 112 | 112 | 36,000 | 112 |
| 2024-06-10 | 112 | 113 | 112 | 112 | 59,100 | 112 |
| 2024-06-07 | 113 | 113 | 111 | 113 | 45,300 | 113 |
| 2024-06-06 | 114 | 114 | 112 | 112 | 39,200 | 112 |
| 2024-06-05 | 113 | 113 | 112 | 113 | 38,000 | 113 |
| 2024-06-04 | 111 | 113 | 111 | 113 | 36,500 | 113 |
| 2024-06-03 | 110 | 112 | 110 | 112 | 64,100 | 112 |
| 2024-05-31 | 110 | 111 | 110 | 110 | 38,100 | 110 |
| 2024-05-30 | 110 | 110 | 109 | 109 | 65,500 | 109 |
| 2024-05-29 | 110 | 110 | 109 | 109 | 49,400 | 109 |
| 2024-05-28 | 111 | 111 | 109 | 109 | 27,400 | 109 |
| 2024-05-27 | 109 | 111 | 109 | 110 | 62,000 | 110 |
| 2024-05-24 | 108 | 110 | 108 | 110 | 60,600 | 110 |
| 2024-05-23 | 109 | 109 | 108 | 109 | 20,200 | 109 |
| 2024-05-22 | 109 | 110 | 108 | 109 | 25,900 | 109 |
| 2024-05-21 | 110 | 110 | 109 | 109 | 11,200 | 109 |
| 2024-05-20 | 110 | 110 | 108 | 109 | 55,500 | 109 |
| 2024-05-17 | 110 | 111 | 109 | 109 | 37,700 | 109 |
| 2024-05-16 | 109 | 111 | 109 | 110 | 50,300 | 110 |
| 2024-05-15 | 109 | 110 | 109 | 109 | 37,100 | 109 |
| 2024-05-14 | 109 | 110 | 109 | 109 | 57,700 | 109 |
| 2024-05-13 | 109 | 109 | 108 | 108 | 43,900 | 108 |
| 2024-05-10 | 108 | 110 | 108 | 109 | 59,400 | 109 |
| 2024-05-09 | 108 | 109 | 107 | 109 | 70,000 | 109 |
| 2024-05-08 | 108 | 108 | 107 | 108 | 32,400 | 108 |
| 2024-05-07 | 107 | 108 | 107 | 108 | 27,000 | 108 |
| 2024-05-02 | 107 | 108 | 107 | 107 | 32,800 | 107 |
| 2024-05-01 | 108 | 108 | 107 | 108 | 48,200 | 108 |
| 2024-04-30 | 107 | 108 | 107 | 107 | 42,400 | 107 |
| 2024-04-26 | 107 | 108 | 107 | 108 | 31,900 | 108 |
| 2024-04-25 | 107 | 108 | 107 | 107 | 23,300 | 107 |
| 2024-04-24 | 107 | 108 | 107 | 107 | 30,500 | 107 |
| 2024-04-23 | 107 | 108 | 107 | 107 | 42,400 | 107 |
| 2024-04-22 | 108 | 108 | 107 | 107 | 36,600 | 107 |
| 2024-04-19 | 107 | 108 | 107 | 107 | 42,300 | 107 |
| 2024-04-18 | 108 | 108 | 107 | 107 | 43,300 | 107 |
| 2024-04-17 | 108 | 109 | 108 | 108 | 67,200 | 108 |
| 2024-04-16 | 110 | 110 | 108 | 108 | 70,100 | 108 |
| 2024-04-15 | 109 | 109 | 108 | 108 | 65,700 | 108 |
| 2024-04-12 | 109 | 110 | 109 | 109 | 78,000 | 109 |
| 2024-04-11 | 110 | 110 | 109 | 109 | 43,400 | 109 |
| 2024-04-10 | 110 | 111 | 110 | 110 | 77,600 | 110 |
| 2024-04-09 | 111 | 111 | 110 | 110 | 63,700 | 110 |
| 2024-04-08 | 111 | 112 | 110 | 110 | 80,500 | 110 |
| 2024-04-05 | 110 | 111 | 110 | 111 | 55,000 | 111 |
| 2024-04-04 | 111 | 112 | 111 | 111 | 48,400 | 111 |
| 2024-04-03 | 111 | 112 | 111 | 111 | 45,500 | 111 |
| 2024-04-02 | 113 | 114 | 111 | 111 | 154,400 | 111 |
| 2024-04-01 | 113 | 114 | 113 | 114 | 66,200 | 114 |
| 2024-03-29 | 113 | 114 | 113 | 114 | 116,900 | 114 |
| 2024-03-28 | 117 | 117 | 112 | 113 | 452,400 | 113 |
| 2024-03-27 | 120 | 122 | 119 | 121 | 425,100 | 121 |
| 2024-03-26 | 118 | 120 | 118 | 119 | 260,400 | 119 |
| 2024-03-25 | 118 | 119 | 117 | 119 | 156,800 | 119 |
| 2024-03-22 | 117 | 119 | 117 | 117 | 221,500 | 117 |
| 2024-03-21 | 117 | 119 | 117 | 117 | 283,400 | 117 |
| 2024-03-19 | 117 | 118 | 116 | 117 | 230,000 | 117 |
| 2024-03-18 | 115 | 117 | 115 | 116 | 195,900 | 116 |
| 2024-03-15 | 115 | 116 | 115 | 115 | 116,400 | 115 |
| 2024-03-14 | 116 | 117 | 114 | 116 | 351,800 | 116 |
| 2024-03-13 | 113 | 113 | 112 | 113 | 49,100 | 113 |
| 2024-03-12 | 112 | 113 | 112 | 113 | 58,800 | 113 |
| 2024-03-11 | 114 | 114 | 112 | 112 | 179,100 | 112 |
| 2024-03-08 | 114 | 115 | 113 | 113 | 144,500 | 113 |
| 2024-03-07 | 113 | 114 | 113 | 114 | 95,900 | 114 |
| 2024-03-06 | 113 | 114 | 112 | 113 | 74,400 | 113 |
| 2024-03-05 | 113 | 114 | 112 | 114 | 92,300 | 114 |
| 2024-03-04 | 113 | 114 | 113 | 113 | 71,400 | 113 |
| 2024-03-01 | 115 | 116 | 113 | 113 | 127,700 | 113 |
| 2024-02-29 | 114 | 115 | 113 | 115 | 47,200 | 115 |
| 2024-02-28 | 115 | 115 | 114 | 114 | 66,100 | 114 |
| 2024-02-27 | 112 | 115 | 112 | 115 | 100,400 | 115 |
| 2024-02-26 | 113 | 114 | 112 | 113 | 85,300 | 113 |
| 2024-02-22 | 114 | 115 | 114 | 114 | 72,800 | 114 |
| 2024-02-21 | 114 | 114 | 112 | 114 | 94,200 | 114 |
| 2024-02-20 | 113 | 114 | 113 | 113 | 37,700 | 113 |
| 2024-02-19 | 112 | 114 | 112 | 113 | 36,700 | 113 |
| 2024-02-16 | 113 | 114 | 112 | 113 | 74,900 | 113 |
| 2024-02-15 | 112 | 113 | 112 | 112 | 54,600 | 112 |
| 2024-02-14 | 114 | 114 | 112 | 114 | 100,500 | 114 |
| 2024-02-13 | 114 | 119 | 111 | 114 | 238,800 | 114 |
| 2024-02-09 | 114 | 114 | 112 | 113 | 67,000 | 113 |
| 2024-02-08 | 113 | 114 | 112 | 113 | 56,200 | 113 |
| 2024-02-07 | 114 | 115 | 111 | 112 | 104,600 | 112 |
| 2024-02-06 | 114 | 115 | 114 | 114 | 29,300 | 114 |
| 2024-02-05 | 115 | 116 | 113 | 115 | 101,600 | 115 |
| 2024-02-02 | 115 | 116 | 114 | 115 | 60,000 | 115 |
| 2024-02-01 | 116 | 116 | 114 | 114 | 72,300 | 114 |
| 2024-01-31 | 116 | 117 | 115 | 116 | 71,100 | 116 |
| 2024-01-30 | 114 | 116 | 114 | 115 | 61,000 | 115 |
| 2024-01-29 | 115 | 116 | 114 | 114 | 100,600 | 114 |
| 2024-01-26 | 112 | 115 | 112 | 115 | 143,800 | 115 |
| 2024-01-25 | 111 | 112 | 111 | 112 | 45,900 | 112 |
| 2024-01-24 | 111 | 112 | 111 | 112 | 55,100 | 112 |
| 2024-01-23 | 111 | 111 | 110 | 111 | 107,900 | 111 |
| 2024-01-22 | 110 | 111 | 109 | 111 | 155,300 | 111 |
| 2024-01-19 | 110 | 110 | 109 | 109 | 24,700 | 109 |
| 2024-01-18 | 110 | 110 | 109 | 109 | 39,700 | 109 |
| 2024-01-17 | 110 | 110 | 109 | 110 | 38,500 | 110 |
| 2024-01-16 | 109 | 110 | 109 | 109 | 40,900 | 109 |
| 2024-01-15 | 110 | 110 | 109 | 109 | 45,300 | 109 |
| 2024-01-12 | 110 | 110 | 109 | 109 | 48,400 | 109 |
| 2024-01-11 | 109 | 110 | 109 | 109 | 42,700 | 109 |
| 2024-01-10 | 110 | 110 | 109 | 109 | 48,000 | 109 |
| 2024-01-09 | 109 | 110 | 108 | 110 | 140,100 | 110 |
| 2024-01-05 | 109 | 109 | 108 | 109 | 62,700 | 109 |
| 2024-01-04 | 108 | 109 | 107 | 108 | 101,700 | 108 |
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