！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 2,230 | 2,258 | 2,058 | 2,159 | -59 | -2.7 | 274,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,759 | 2,512 | 1,257 | 2,218 | +469 | +26.8 | 9,529,100 |
| 2023 | 1,538 | 1,825 | 1,477 | 1,749 | +208 | +13.5 | 6,032,884 |
| 2022 | 2,102 | 2,112 | 1,497 | 1,541 | -525 | -25.4 | 10,173,477 |
| 2021 | 1,724 | 3,174 | 1,683 | 2,066 | +365 | +21.5 | 15,546,914 |
| 2020 | 1,551 | 1,802 | 861 | 1,701 | +122 | +7.7 | 19,962,785 |
| 2019 | 1,665 | 2,097 | 1,330 | 1,579 | -91 | -5.5 | 12,033,081 |
| 2018 | 1,990 | 2,399 | 1,507 | 1,670 | -297 | -15.1 | 20,474,944 |
| 2017 | 1,617 | 2,117 | 1,538 | 1,967 | +353 | +21.9 | 20,085,656 |
| 2016 | 1,132 | 1,658 | 914 | 1,614 | +482 | +42.6 | 39,634,145 |
| 2015 | 914 | 1,312 | 835 | 1,132 | +222 | +24.4 | 29,397,263 |
| 2014 | 689 | 1,220 | 688 | 910 | +221 | +32.1 | 51,934,430 |
| 2013 | 797 | 914 | 627 | 689 | -82 | -10.6 | 35,193,069 |
| 2012 | 1,060 | 1,085 | 706 | 771 | -285 | -27.0 | 55,655,411 |
| 2011 | 1,455 | 1,691 | 944 | 1,056 | -386 | -26.8 | 70,841,194 |
| 2010 | 850 | 1,645 | 841 | 1,442 | +594 | +70.1 | 63,932,461 |
| 2009 | 480 | 1,005 | 424 | 848 | +383 | +82.4 | 33,584,524 |
| 2008 | 863 | 1,284 | 413 | 465 | -426 | -47.8 | 48,145,713 |
| 2007 | 1,696 | 1,721 | 868 | 891 | -800 | -47.3 | 38,658,069 |
| 2006 | 1,975 | 2,122 | 1,345 | 1,691 | -233 | -12.1 | 47,479,965 |
| 2005 | 985 | 2,183 | 955 | 1,924 | +947 | +96.9 | 41,110,959 |
| 2004 | 1,599 | 1,706 | 802 | 977 | -612 | -38.5 | 29,602,836 |
| 2003 | 909 | 1,721 | 838 | 1,589 | +711 | +81.0 | 25,782,023 |
| 2002 | 608 | 1,259 | 563 | 878 | +269 | +44.2 | 22,869,942 |
| 2001 | 1,254 | 1,256 | 543 | 609 | -604 | -49.8 | 12,586,000 |
| 2000 | 1,477 | 2,711 | 1,005 | 1,213 | -183 | -13.1 | 38,442,651 |
| 1999 | 959 | 1,899 | 903 | 1,396 | +472 | +51.1 | 22,291,228 |
| 1998 | 736 | 1,216 | 670 | 924 | +137 | +17.4 | 6,616,324 |
| 1997 | 1,848 | 2,209 | 533 | 787 | -1,061 | -57.4 | 17,402,383 |
| 1996 | 2,585 | 2,585 | 1,528 | 1,848 | -709 | -27.7 | 14,470,853 |
| 1995 | 1,825 | 2,783 | 1,154 | 2,557 | +732 | +40.1 | 36,705,192 |
▶︎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
