！決算発表予定日 2025/02/12
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,512 (24/10/08) | 1,257 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,512 (24/10/08) | 1,257 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,230 | 2,258 | 2,058 | 2,159 | -59 | -2.7 | 274,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,230 | 2,258 | 2,058 | 2,159 | -59 | -2.7 | 266,500 |
| 24/12 | 2,186 | 2,236 | 2,055 | 2,218 | +30 | +1.4 | 367,400 |
| 24/11 | 2,415 | 2,441 | 2,055 | 2,188 | -264 | -10.8 | 424,500 |
| 24/10 | 2,302 | 2,512 | 2,230 | 2,452 | +160 | +7.0 | 1,376,000 |
| 24/09 | 1,802 | 2,436 | 1,764 | 2,292 | +502 | +28.0 | 1,798,731 |
| 24/08 | 1,655 | 1,790 | 1,257 | 1,790 | +120 | +7.2 | 1,037,905 |
| 24/07 | 1,757 | 1,772 | 1,614 | 1,670 | -107 | -6.0 | 651,177 |
| 24/06 | 1,749 | 1,815 | 1,688 | 1,777 | +5 | +0.3 | 581,471 |
| 24/05 | 1,736 | 2,026 | 1,665 | 1,772 | +28 | +1.6 | 1,454,170 |
| 24/04 | 1,848 | 1,914 | 1,693 | 1,744 | -109 | -5.9 | 458,994 |
| 24/03 | 1,660 | 1,965 | 1,561 | 1,853 | +195 | +11.8 | 783,499 |
| 24/02 | 1,665 | 1,688 | 1,592 | 1,658 | -10 | -0.6 | 289,652 |
| 24/01 | 1,759 | 1,777 | 1,660 | 1,668 | -81 | -4.6 | 305,602 |
| 23/12 | 1,757 | 1,782 | 1,693 | 1,749 | -8 | -0.5 | 401,103 |
| 23/11 | 1,734 | 1,825 | 1,647 | 1,757 | +10 | +0.6 | 486,561 |
| 23/10 | 1,581 | 1,752 | 1,548 | 1,747 | +166 | +10.5 | 828,985 |
| 23/09 | 1,620 | 1,642 | 1,564 | 1,581 | -49 | -3.0 | 454,465 |
| 23/08 | 1,622 | 1,637 | 1,538 | 1,630 | +8 | +0.5 | 462,144 |
| 23/07 | 1,627 | 1,653 | 1,587 | 1,622 | +8 | +0.5 | 396,771 |
| 23/06 | 1,559 | 1,655 | 1,554 | 1,614 | +55 | +3.5 | 491,287 |
| 23/05 | 1,701 | 1,741 | 1,546 | 1,559 | -139 | -8.2 | 506,449 |
| 23/04 | 1,660 | 1,721 | 1,584 | 1,698 | +38 | +2.3 | 482,623 |
| 23/03 | 1,741 | 1,795 | 1,592 | 1,660 | -53 | -3.1 | 524,171 |
| 23/02 | 1,711 | 1,741 | 1,665 | 1,713 | +15 | +0.9 | 339,470 |
| 23/01 | 1,538 | 1,777 | 1,477 | 1,698 | +157 | +10.2 | 658,856 |
| 22/12 | 1,581 | 1,607 | 1,501 | 1,541 | -38 | -2.4 | 440,287 |
| 22/11 | 1,589 | 1,650 | 1,508 | 1,579 | -8 | -0.5 | 503,101 |
| 22/10 | 1,579 | 1,655 | 1,497 | 1,587 | +8 | +0.5 | 702,963 |
| 22/09 | 1,701 | 1,703 | 1,556 | 1,579 | -114 | -6.7 | 532,835 |
| 22/08 | 1,810 | 1,813 | 1,686 | 1,693 | -114 | -6.3 | 600,374 |
▶︎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
