！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,148 | 2,184 | 2,109 | 2,159 | -16 | -0.7 | 76,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,085 | 2,175 | 2,065 | 2,175 | +90 | +4.3 | 75,500 |
| 1/17 | 2,153 | 2,153 | 2,058 | 2,085 | -68 | -3.2 | 48,300 |
| 1/10 | 2,230 | 2,258 | 2,142 | 2,153 | -65 | -2.9 | 74,200 |
| 12/30 | 2,200 | 2,236 | 2,193 | 2,218 | +37 | +1.7 | 21,300 |
| 12/27 | 2,098 | 2,206 | 2,091 | 2,181 | +103 | +5.0 | 72,500 |
| 12/20 | 2,080 | 2,147 | 2,055 | 2,078 | -13 | -0.6 | 81,100 |
| 12/13 | 2,160 | 2,171 | 2,084 | 2,091 | -44 | -2.1 | 96,500 |
| 12/6 | 2,186 | 2,228 | 2,134 | 2,135 | -53 | -2.4 | 96,000 |
| 11/29 | 2,219 | 2,219 | 2,055 | 2,188 | +5 | +0.2 | 108,700 |
| 11/22 | 2,228 | 2,279 | 2,162 | 2,183 | -42 | -1.9 | 78,500 |
| 11/15 | 2,258 | 2,332 | 2,225 | 2,225 | -47 | -2.1 | 129,500 |
| 11/8 | 2,398 | 2,400 | 2,270 | 2,272 | -157 | -6.5 | 82,800 |
| 11/1 | 2,341 | 2,454 | 2,323 | 2,429 | +87 | +3.7 | 316,800 |
| 10/25 | 2,370 | 2,430 | 2,330 | 2,342 | -27 | -1.1 | 173,200 |
| 10/18 | 2,299 | 2,406 | 2,281 | 2,369 | +74 | +3.2 | 178,900 |
| 10/11 | 2,415 | 2,512 | 2,275 | 2,295 | -118 | -4.9 | 333,700 |
| 10/4 | 2,414 | 2,436 | 2,230 | 2,413 | +133 | +5.8 | 642,000 |
| 9/27 | 1,904 | 2,280 | 1,873 | 2,280 | +343 | +17.7 | 522,936 |
| 9/20 | 1,863 | 1,957 | 1,863 | 1,937 | +79 | +4.3 | 285,714 |
| 9/13 | 1,858 | 1,983 | 1,835 | 1,858 | -18 | -1.0 | 448,755 |
| 9/6 | 1,802 | 1,909 | 1,764 | 1,876 | +86 | +4.8 | 297,726 |
| 8/30 | 1,526 | 1,790 | 1,512 | 1,790 | +262 | +17.2 | 401,693 |
| 8/23 | 1,538 | 1,543 | 1,497 | 1,528 | -10 | -0.7 | 113,222 |
| 8/16 | 1,472 | 1,538 | 1,430 | 1,538 | +70 | +4.8 | 120,705 |
| 8/9 | 1,419 | 1,497 | 1,257 | 1,468 | -43 | -2.9 | 294,575 |
| 8/2 | 1,650 | 1,670 | 1,511 | 1,511 | -114 | -7.0 | 186,472 |
| 7/26 | 1,711 | 1,711 | 1,614 | 1,625 | -91 | -5.3 | 168,554 |
| 7/19 | 1,747 | 1,757 | 1,708 | 1,716 | -13 | -0.8 | 84,671 |
| 7/12 | 1,754 | 1,754 | 1,713 | 1,729 | -23 | -1.3 | 144,728 |
| 7/5 | 1,757 | 1,772 | 1,731 | 1,752 | -25 | -1.4 | 174,461 |
▶︎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
