[6676 東証1部] メルコホールディングス 日足 時系列データ

[6676 東証1部] メルコホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-223660.003660.003585.003585.0046900169684000
2017-11-213600.003650.003600.003650.0043400157955500
2017-11-203580.003615.003545.003595.0037900136284000
2017-11-173565.003590.003540.003570.0050300179421000
2017-11-163500.003560.003500.003530.0041400146023000
2017-11-153535.003540.003485.003500.0090300316582000
2017-11-143545.003555.003520.003535.0038800137207500
2017-11-133540.003585.003515.003545.0056900202038000
2017-11-103490.003530.003490.003520.0042300148600500
2017-11-093545.003555.003475.003525.0038100133908000
2017-11-083550.003550.003505.003515.002510088351000
2017-11-073505.003555.003495.003555.0042300149267000
2017-11-063590.003605.003530.003540.002710096597000
2017-11-023690.003690.003600.003610.002690097421500
2017-11-013585.003670.003570.003665.0053400193789000
2017-10-313510.003600.003510.003550.0040700144892000
2017-10-303545.003545.003500.003530.00118700418341000
2017-10-273520.003530.003470.003525.00133300467741500
2017-10-263515.003565.003510.003520.0037900134172000
2017-10-253530.003540.003505.003515.002730096011500
2017-10-243520.003535.003510.003530.002730096163000
2017-10-233550.003565.003505.003520.0038200134644500
2017-10-203585.003590.003540.003545.002340083391500
2017-10-193575.003635.003555.003600.0034300123131000
2017-10-183565.003570.003520.003565.0029600105025000
2017-10-173530.003575.003505.003565.0054300192408500
2017-10-163555.003580.003490.003520.0051100180395500
2017-10-133530.003535.003495.003530.002570090403500
2017-10-123530.003550.003520.003530.001920067882500
2017-10-113550.003550.003510.003530.001980069840500
2017-10-103510.003560.003505.003550.0039900141185500
2017-10-063545.003555.003495.003500.002500087741000
2017-10-053585.003605.003545.003545.001210043153000
2017-10-043680.003680.003575.003585.001720061932500
2017-10-033655.003670.003625.003640.002650096489500
2017-10-023590.003620.003555.003615.001900068360500
2017-09-293590.003605.003565.003575.0030500109211500
2017-09-283525.003565.003505.003550.002080073679500
2017-09-273565.003565.003495.003525.001370048278500
2017-09-263510.003525.003485.003520.0032900115352500
2017-09-253520.003550.003500.003510.001530053781500
2017-09-223530.003550.003495.003495.001770062137500
2017-09-213610.003630.003550.003555.002520090031000
2017-09-203685.003685.003585.003610.002180078842000
2017-09-193720.003720.003675.003685.0030800113702000
2017-09-153635.003685.003620.003680.002400087974000
2017-09-143630.003635.003600.003620.002020073106000
2017-09-133605.003640.003605.003610.001580057207500
2017-09-123600.003630.003580.003600.002540091524500
2017-09-113545.003595.003545.003595.001750062716000
2017-09-083545.003595.003520.003525.0028500101271000
2017-09-073500.003570.003500.003550.002380084430000
2017-09-063470.003530.003460.003500.0035000122588500
2017-09-053530.003540.003470.003485.0032000111840000
2017-09-043530.003565.003510.003530.0038100134539500
2017-09-013550.003585.003515.003560.0031100110400500
2017-08-313530.003560.003510.003525.002090073636000
2017-08-303520.003655.003505.003520.0033700119121000
2017-08-293480.003535.003480.003530.001310046034000
2017-08-283490.003510.003475.003505.0030600106946000
2017-08-253530.003540.003495.003500.001720060322500
2017-08-243520.003550.003520.003530.001940068536000
2017-08-233600.003600.003525.003535.0029200103870000
2017-08-223575.003595.003540.003555.002540090627000
2017-08-213520.003580.003515.003575.002380084601500
2017-08-183525.003570.003515.003530.0034800123149000
2017-08-173555.003610.003525.003585.0033700120601500
2017-08-163575.003615.003575.003580.001830065648500
2017-08-153635.003650.003585.003605.0037600135774000
2017-08-143625.003640.003600.003600.0030400109869500
2017-08-103665.003695.003635.003645.002070075636000
2017-08-093670.003715.003660.003675.0046200169966500
2017-08-083640.003715.003640.003665.0047800175383000
2017-08-073730.003750.003645.003655.0066900246738500
2017-08-043735.003760.003720.003735.0051800193767000
2017-08-033730.003775.003730.003775.0044100165486000
2017-08-023770.003800.003705.003750.0081700307553000
2017-08-013715.003860.003700.003795.0061100231690500
2017-07-313745.003890.003690.003695.00185500700388500
2017-07-283720.003735.003670.003685.00113400419891000
2017-07-273635.003740.003585.003710.002968001095588500
2017-07-263360.003375.003310.003365.0052300175165000
2017-07-253390.003390.003350.003360.002590087091000
2017-07-243315.003390.003315.003385.0029900100448500
2017-07-213355.003365.003325.003350.001570052553500
2017-07-203340.003365.003330.003355.002710090756500
2017-07-193355.003375.003335.003335.0031400105247500
2017-07-183350.003385.003320.003380.0043200145316000
2017-07-143325.003355.003315.003350.0039400131729000
2017-07-133290.003320.003290.003310.002820093315000
2017-07-123265.003295.003260.003285.0037200122021500
2017-07-113250.003275.003250.003265.001750057150500
2017-07-103230.003265.003230.003250.002920094843000
2017-07-073170.003230.003170.003215.0033700108369000
2017-07-063180.003200.003170.003190.002580082214500
2017-07-053185.003210.003175.003200.001990063515500
2017-07-043205.003215.003180.003195.0036400116339500
2017-07-033190.003235.003190.003195.002830091003500
2017-06-303195.003205.003165.003200.003000095662500
2017-06-293255.003255.003220.003225.0032200104072000
2017-06-283275.003285.003225.003235.003050099177000
2017-06-273305.003310.003275.003290.0034200112591500
2017-06-263295.003305.003275.003290.002600085592000
2017-06-233285.003305.003265.003285.0041700136929000
2017-06-223280.003295.003275.003285.002100069051000
2017-06-213290.003335.003280.003280.002780091919000
2017-06-203280.003300.003275.003295.0043700143800000
2017-06-193240.003270.003235.003250.002190071307000
2017-06-163255.003280.003235.003240.0060400196577500
2017-06-153270.003295.003250.003250.003020098639000
2017-06-143305.003305.003265.003265.0039800130684000
2017-06-133300.003345.003295.003300.002830093890500
2017-06-123280.003335.003275.003330.002550084369500
2017-06-093315.003355.003295.003315.002980098997500
2017-06-083330.003360.003315.003320.0030200100729000
2017-06-073310.003315.003280.003305.0044000145041500
2017-06-063355.003380.003320.003325.0034900117057000
2017-06-053325.003370.003315.003355.0036600122335000
2017-06-023300.003345.003295.003325.00106000351300000
2017-06-013190.003275.003190.003255.0059900195075500
2017-05-313160.003210.003160.003190.0078200249271500
2017-05-303165.003190.003160.003190.003110098808500
2017-05-293185.003195.003160.003165.002490079097500
2017-05-263165.003225.003145.003200.0066700212793500
2017-05-253125.003165.003105.003145.0050800159795500
2017-05-243115.003145.003100.003125.0091200284914000
2017-05-233130.003145.003100.003115.0061900192845500
2017-05-223160.003160.003120.003130.0051700162169500
2017-05-193125.003180.003125.003175.0044900141992500
2017-05-183095.003125.003075.003120.0069300214811500
2017-05-173135.003165.003100.003155.0095800300878500
2017-05-163225.003240.003160.003165.00127100406560500
2017-05-153245.003270.003225.003250.0076400248253000
2017-05-123240.003255.003205.003245.0052700170432500
2017-05-113235.003265.003220.003260.0041100133338000
2017-05-103245.003260.003195.003240.0090600293602000
2017-05-093255.003275.003225.003250.00108500352327000
2017-05-083215.003295.003215.003290.0056000182757500
2017-05-023155.003220.003150.003195.0069100220375000
2017-05-013125.003185.003125.003140.0049800157104000
2017-04-283120.003175.003115.003155.0092800292332000
2017-04-273185.003225.003150.003155.0055000175218500
2017-04-263200.003225.003180.003205.002920093605000
2017-04-253140.003190.003140.003155.0048800154604000
2017-04-243160.003195.003145.003145.0033200105036500
2017-04-213125.003170.003120.003155.001890059546000
2017-04-203145.003165.003120.003120.003140098597500
2017-04-193105.003165.003105.003145.001730054471000
2017-04-183135.003145.003105.003135.002750085933000
2017-04-173030.003095.003030.003090.002120065051000
2017-04-143070.003095.003050.003050.002300070570500
2017-04-133075.003110.003065.003095.002560079067000
2017-04-123120.003140.003105.003120.003160098652500
2017-04-113185.003200.003145.003145.002840089822000
2017-04-103175.003235.003175.003195.0035200112824500
2017-04-073200.003230.003175.003175.0039400126195000
2017-04-063255.003255.003175.003175.002800089823000
2017-04-053250.003275.003245.003265.002900094584000
2017-04-043260.003260.003220.003240.0034000110223000
2017-04-033260.003295.003230.003275.0032600106646000
2017-03-313345.003345.003215.003215.0056200183152000
2017-03-303340.003365.003325.003345.002540084951000
2017-03-293350.003370.003325.003340.001970065875500
2017-03-283345.003370.003330.003370.0042100141006000
2017-03-273345.003355.003295.003350.0035000116837500
2017-03-243340.003390.003330.003375.002550085920500
2017-03-233360.003370.003340.003345.001960065633500
2017-03-223375.003395.003375.003375.001780060207000
2017-03-213370.003435.003370.003420.002300078575500
2017-03-173410.003420.003365.003410.0031100105895000
2017-03-163400.003435.003390.003415.002600088922500
2017-03-153400.003410.003350.003400.002180073978000
2017-03-143440.003440.003390.003420.002730093280000
2017-03-133410.003440.003400.003435.002770094857000
2017-03-103395.003440.003380.003405.0050600172455500
2017-03-093370.003390.003350.003380.002210074603500
2017-03-083395.003395.003350.003370.001760059300500
2017-03-073365.003390.003345.003390.0032700110322500
2017-03-063360.003375.003330.003360.002970099752000
2017-03-033355.003370.003350.003365.001740058472500
2017-03-023400.003410.003360.003375.0048400163481500
2017-03-013315.003390.003275.003385.0056600188849500
2017-02-283300.003335.003280.003315.0030800102207000
2017-02-273310.003330.003280.003310.0036700121374000
2017-02-243320.003370.003315.003355.002430081313000
2017-02-233330.003355.003285.003350.001900063319000
2017-02-223360.003360.003325.003345.0032400108271500
2017-02-213360.003395.003355.003385.002390080710000
2017-02-203375.003375.003330.003355.0034300114795500
2017-02-173380.003410.003355.003400.002790094600000
2017-02-163365.003385.003325.003385.0031400105563000
2017-02-153385.003405.003370.003390.001940065710000
2017-02-143405.003405.003360.003370.002950099619000
2017-02-133390.003430.003380.003400.0055100187603500
2017-02-103320.003385.003300.003380.0074300248989000
2017-02-093290.003345.003285.003310.0060300200107000
2017-02-083240.003300.003240.003295.0047100154713000
2017-02-073255.003280.003240.003255.0042400138401500
2017-02-063265.003285.003250.003270.0037700123227500
2017-02-033245.003275.003230.003255.0071600233388500
2017-02-023220.003245.003195.003215.0044100142041000
2017-02-013220.003220.003135.003210.0096800307686000
2017-01-313300.003300.003200.003245.00114200371072500
2017-01-303240.003255.003185.003250.0063000203544000
2017-01-273235.003280.003225.003245.0089000289059000
2017-01-263190.003230.003185.003210.0057200183444000
2017-01-253180.003180.003120.003155.0061500194425000
2017-01-243175.003185.003130.003160.0068300215667500
2017-01-233165.003195.003130.003175.0059800190216500
2017-01-203190.003205.003180.003190.0035400113107000
2017-01-193195.003225.003175.003190.0034400109919500
2017-01-183190.003200.003160.003185.0038200121558500
2017-01-173225.003235.003195.003215.0035200112945000
2017-01-163255.003255.003230.003240.002320075151500
2017-01-133215.003290.003200.003280.0036800120096500
2017-01-123265.003265.003205.003230.0036100116624500
2017-01-113250.003270.003230.003265.0037000120429500
2017-01-103315.003315.003170.003245.0060300195236000
2017-01-063265.003310.003240.003300.0044600146680000
2017-01-053280.003280.003250.003260.002690087691000
2017-01-043185.003255.003175.003245.0063600205451500
2016-12-303180.003220.003170.003180.0035900114557000
2016-12-293185.003200.003145.003180.0044600141382500
2016-12-283160.003230.003130.003215.002560081972000
2016-12-273205.003205.003135.003150.0037100117431500
2016-12-263200.003225.003185.003210.001930061885000
2016-12-223190.003235.003180.003200.0033300106721500
2016-12-213205.003205.003160.003180.0042200134113500
2016-12-203190.003225.003170.003215.0034600110805000
2016-12-193240.003265.003190.003195.0050000160801000
2016-12-163220.003250.003220.003250.0048800158064000
2016-12-153185.003240.003185.003215.0049100157886500
2016-12-143120.003195.003120.003185.0065900208462000
2016-12-133050.003110.003035.003095.0043100133113000
2016-12-123050.003080.003000.003060.0065800200937500
2016-12-093045.003065.003010.003045.0043900133459500
2016-12-082990.003050.002948.003045.00105100316826200
2016-12-072947.002954.002927.002953.003010088621100
2016-12-062980.002980.002929.002941.0046000135423900
2016-12-052994.002994.002887.002948.0080200235014900
2016-12-022967.002994.002919.002994.0075700224199000
2016-12-012950.002992.002945.002967.0070300209222400
2016-11-302856.002937.002843.002925.0075200219069300
2016-11-292865.002865.002818.002856.0058700166613800
2016-11-282843.002873.002827.002867.0060200171607900
2016-11-252845.002880.002834.002875.0058500167608200
2016-11-242874.002874.002835.002845.0058200166165000
2016-11-222881.002886.002856.002871.003220092426100
2016-11-212848.002867.002832.002858.0036900105464800
2016-11-182846.002846.002803.002828.0038400108418300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter