！決算発表予定日 2024/05/13
6676東証S貸借
業種 電気機器
メルコホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,870 (24/03/21) | 3,030 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,870 (24/03/21) | 3,075 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,435 | 3,450 | 3,400 | 3,415 | +15 | +0.4 | 6,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,410 | 3,425 | 3,375 | 3,400 | +25 | +0.7 | 6,500 |
| 4/23 | 3,380 | 3,390 | 3,345 | 3,375 | +35 | +1.1 | 5,500 |
| 4/22 | 3,355 | 3,410 | 3,340 | 3,340 | -15 | -0.5 | 14,900 |
| 4/19 | 3,430 | 3,430 | 3,335 | 3,355 | -130 | -3.7 | 21,100 |
| 4/18 | 3,470 | 3,500 | 3,450 | 3,485 | +25 | +0.7 | 6,900 |
| 4/17 | 3,595 | 3,615 | 3,460 | 3,460 | -140 | -3.9 | 10,500 |
| 4/16 | 3,695 | 3,695 | 3,600 | 3,600 | -95 | -2.6 | 7,200 |
| 4/15 | 3,710 | 3,720 | 3,585 | 3,695 | -25 | -0.7 | 16,100 |
| 4/12 | 3,700 | 3,760 | 3,690 | 3,720 | +35 | +1.0 | 8,000 |
| 4/11 | 3,735 | 3,735 | 3,645 | 3,685 | -50 | -1.3 | 9,400 |
| 4/10 | 3,725 | 3,760 | 3,725 | 3,735 | +30 | +0.8 | 4,600 |
| 4/9 | 3,715 | 3,745 | 3,680 | 3,705 | -20 | -0.5 | 8,300 |
| 4/8 | 3,650 | 3,735 | 3,650 | 3,725 | +100 | +2.8 | 11,100 |
| 4/5 | 3,640 | 3,685 | 3,575 | 3,625 | -65 | -1.8 | 9,900 |
| 4/4 | 3,740 | 3,770 | 3,670 | 3,690 | -50 | -1.3 | 13,900 |
| 4/3 | 3,650 | 3,750 | 3,650 | 3,740 | +90 | +2.5 | 18,300 |
| 4/2 | 3,610 | 3,655 | 3,610 | 3,650 | +40 | +1.1 | 12,600 |
| 4/1 | 3,640 | 3,655 | 3,565 | 3,610 | -40 | -1.1 | 20,600 |
| 3/29 | 3,650 | 3,665 | 3,585 | 3,650 | +30 | +0.8 | 11,700 |
| 3/28 | 3,625 | 3,705 | 3,585 | 3,620 | -65 | -1.8 | 17,600 |
| 3/27 | 3,600 | 3,735 | 3,600 | 3,685 | +60 | +1.7 | 23,800 |
| 3/26 | 3,550 | 3,650 | 3,550 | 3,625 | +70 | +2.0 | 15,800 |
| 3/25 | 3,515 | 3,610 | 3,500 | 3,555 | +5 | +0.1 | 29,000 |
| 3/22 | 3,445 | 3,550 | 3,430 | 3,550 | +130 | +3.8 | 27,400 |
| 3/21 | 3,870 | 3,870 | 3,365 | 3,420 | +160 | +4.9 | 113,700 |
| 3/19 | 3,285 | 3,285 | 3,205 | 3,260 | +40 | +1.2 | 14,000 |
| 3/18 | 3,215 | 3,280 | 3,215 | 3,220 | -15 | -0.5 | 12,700 |
| 3/15 | 3,245 | 3,245 | 3,205 | 3,235 | +40 | +1.3 | 8,200 |
| 3/14 | 3,150 | 3,200 | 3,125 | 3,195 | +45 | +1.4 | 9,600 |
| 3/13 | 3,120 | 3,170 | 3,110 | 3,150 | +25 | +0.8 | 13,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて