6676東証１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
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,930 (21/02/08) | 1,697 (20/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 3,715 | 3,775 | 3,675 | 3,765 | +25 | +0.7 | 29,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 3,750 | 3,760 | 3,695 | 3,740 | -35 | -0.9 | 29,900 |
| 3/3 | 3,770 | 3,790 | 3,725 | 3,775 | -50 | -1.3 | 30,700 |
| 3/2 | 3,805 | 3,850 | 3,795 | 3,825 | +20 | +0.5 | 22,200 |
| 3/1 | 3,765 | 3,850 | 3,765 | 3,805 | +40 | +1.1 | 11,600 |
| 2/26 | 3,795 | 3,825 | 3,750 | 3,765 | -75 | -2.0 | 44,500 |
| 2/25 | 3,815 | 3,895 | 3,795 | 3,840 | +50 | +1.3 | 21,000 |
| 2/24 | 3,895 | 3,905 | 3,785 | 3,790 | -120 | -3.1 | 42,400 |
| 2/22 | 3,840 | 3,910 | 3,815 | 3,910 | +105 | +2.8 | 36,100 |
| 2/19 | 3,775 | 3,845 | 3,750 | 3,805 | +5 | +0.1 | 33,700 |
| 2/18 | 3,715 | 3,830 | 3,685 | 3,800 | +85 | +2.3 | 42,100 |
| 2/17 | 3,715 | 3,725 | 3,655 | 3,715 | -5 | -0.1 | 29,100 |
| 2/16 | 3,745 | 3,745 | 3,665 | 3,720 | -25 | -0.7 | 24,500 |
| 2/15 | 3,740 | 3,745 | 3,655 | 3,745 | 0 | 0.0 | 35,500 |
| 2/12 | 3,770 | 3,770 | 3,700 | 3,745 | -55 | -1.5 | 30,700 |
| 2/10 | 3,860 | 3,860 | 3,745 | 3,800 | -60 | -1.6 | 21,800 |
| 2/9 | 3,850 | 3,860 | 3,780 | 3,860 | +10 | +0.3 | 29,000 |
| 2/8 | 3,910 | 3,930 | 3,845 | 3,850 | +10 | +0.3 | 33,700 |
| 2/5 | 3,780 | 3,845 | 3,780 | 3,840 | +60 | +1.6 | 18,200 |
| 2/4 | 3,835 | 3,835 | 3,760 | 3,780 | -65 | -1.7 | 15,800 |
| 2/3 | 3,810 | 3,895 | 3,795 | 3,845 | +25 | +0.7 | 22,400 |
| 2/2 | 3,790 | 3,895 | 3,755 | 3,820 | +20 | +0.5 | 36,200 |
| 2/1 | 3,740 | 3,835 | 3,720 | 3,800 | +60 | +1.6 | 47,900 |
| 1/29 | 3,745 | 3,840 | 3,690 | 3,740 | +190 | +5.4 | 133,500 |
| 1/28 | 3,550 | 3,565 | 3,480 | 3,550 | -15 | -0.4 | 52,500 |
| 1/27 | 3,530 | 3,565 | 3,505 | 3,565 | +75 | +2.2 | 28,900 |
| 1/26 | 3,520 | 3,570 | 3,490 | 3,490 | -10 | -0.3 | 36,000 |
| 1/25 | 3,475 | 3,510 | 3,455 | 3,500 | +40 | +1.2 | 25,700 |
| 1/22 | 3,500 | 3,505 | 3,455 | 3,460 | -85 | -2.4 | 26,800 |
| 1/21 | 3,470 | 3,550 | 3,460 | 3,545 | +110 | +3.2 | 59,400 |
| 1/20 | 3,435 | 3,455 | 3,400 | 3,435 | +15 | +0.4 | 28,800 |
▶︎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