！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 3,710 | 3,720 | 3,585 | 3,600 | -120 | -3.2 | 30,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,650 | 3,760 | 3,645 | 3,720 | +95 | +2.6 | 41,400 |
| 4/5 | 3,640 | 3,770 | 3,565 | 3,625 | -25 | -0.7 | 75,300 |
| 3/29 | 3,515 | 3,735 | 3,500 | 3,650 | +100 | +2.8 | 97,900 |
| 3/22 | 3,215 | 3,870 | 3,205 | 3,550 | +315 | +9.7 | 167,800 |
| 3/15 | 3,180 | 3,245 | 3,075 | 3,235 | +75 | +2.4 | 68,600 |
| 3/8 | 3,290 | 3,290 | 3,150 | 3,160 | -130 | -4.0 | 58,300 |
| 3/1 | 3,280 | 3,325 | 3,220 | 3,290 | +55 | +1.7 | 32,500 |
| 2/22 | 3,215 | 3,280 | 3,175 | 3,235 | +50 | +1.6 | 25,300 |
| 2/16 | 3,175 | 3,285 | 3,135 | 3,185 | +15 | +0.5 | 45,300 |
| 2/9 | 3,220 | 3,265 | 3,160 | 3,170 | -50 | -1.6 | 34,600 |
| 2/2 | 3,320 | 3,380 | 3,220 | 3,220 | -80 | -2.4 | 29,500 |
| 1/26 | 3,415 | 3,435 | 3,280 | 3,300 | -115 | -3.4 | 36,100 |
| 1/19 | 3,460 | 3,500 | 3,395 | 3,415 | -45 | -1.3 | 45,800 |
| 1/12 | 3,425 | 3,495 | 3,425 | 3,460 | +40 | +1.2 | 37,700 |
| 1/5 | 3,465 | 3,465 | 3,380 | 3,420 | -25 | -0.7 | 20,800 |
| 12/29 | 3,460 | 3,465 | 3,405 | 3,445 | +20 | +0.6 | 41,200 |
| 12/22 | 3,400 | 3,460 | 3,345 | 3,425 | +25 | +0.7 | 47,800 |
| 12/15 | 3,375 | 3,435 | 3,365 | 3,400 | +25 | +0.7 | 45,100 |
| 12/8 | 3,480 | 3,480 | 3,335 | 3,375 | -90 | -2.6 | 58,300 |
| 12/1 | 3,365 | 3,510 | 3,360 | 3,465 | +100 | +3.0 | 45,800 |
| 11/24 | 3,380 | 3,425 | 3,295 | 3,365 | +15 | +0.5 | 29,100 |
| 11/17 | 3,570 | 3,570 | 3,245 | 3,350 | -220 | -6.2 | 46,800 |
| 11/10 | 3,545 | 3,595 | 3,490 | 3,570 | +35 | +1.0 | 76,300 |
| 11/2 | 3,385 | 3,550 | 3,355 | 3,535 | +150 | +4.4 | 197,200 |
| 10/27 | 3,300 | 3,385 | 3,210 | 3,385 | +50 | +1.5 | 86,700 |
| 10/20 | 3,230 | 3,375 | 3,220 | 3,335 | +100 | +3.1 | 67,600 |
| 10/13 | 3,140 | 3,280 | 3,140 | 3,235 | +105 | +3.4 | 54,000 |
| 10/6 | 3,115 | 3,190 | 3,050 | 3,130 | +15 | +0.5 | 75,900 |
| 9/29 | 3,185 | 3,195 | 3,080 | 3,115 | -40 | -1.3 | 73,000 |
| 9/22 | 3,195 | 3,215 | 3,150 | 3,155 | -40 | -1.3 | 46,700 |
▶︎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