メルク【MRK】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 134.63 (24/06/25)
52週安値 73.31 (25/05/15)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/13 | 81.65 | 82.44 | 81.45 | 81.71 | -0.11 | -0.13 | 14,550,530 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02/03 | 98.13 | 100.15 | 98.00 | 99.79 | +0.97 | +0.98 | 13,363,888 |
25/01/31 | 99.10 | 100.06 | 98.58 | 98.82 | -0.13 | -0.13 | 11,421,621 |
25/01/30 | 99.41 | 99.41 | 98.23 | 98.95 | +0.67 | +0.68 | 10,164,720 |
25/01/29 | 97.42 | 99.15 | 97.39 | 98.28 | +0.83 | +0.85 | 10,225,477 |
25/01/28 | 97.35 | 98.88 | 96.59 | 97.45 | -0.49 | -0.50 | 12,840,948 |
25/01/27 | 96.63 | 98.62 | 95.98 | 97.94 | +2.39 | +2.50 | 15,093,381 |
25/01/24 | 96.79 | 97.10 | 95.41 | 95.55 | -1.08 | -1.12 | 12,244,790 |
25/01/23 | 96.11 | 97.16 | 95.22 | 96.63 | +0.95 | +0.99 | 11,522,811 |
25/01/22 | 95.96 | 97.00 | 95.15 | 95.68 | -0.56 | -0.58 | 13,070,881 |
25/01/21 | 98.08 | 98.27 | 95.76 | 96.24 | -1.68 | -1.72 | 17,756,056 |
25/01/17 | 100.47 | 100.47 | 97.92 | 97.92 | -2.78 | -2.76 | 16,181,960 |
25/01/16 | 100.44 | 100.90 | 99.95 | 100.70 | +0.61 | +0.61 | 7,749,642 |
25/01/15 | 100.10 | 100.82 | 99.61 | 100.09 | +0.44 | +0.44 | 9,170,335 |
25/01/14 | 101.26 | 101.49 | 99.01 | 99.65 | -1.33 | -1.32 | 10,927,440 |
25/01/13 | 99.46 | 101.16 | 98.99 | 100.98 | +1.73 | +1.74 | 8,168,081 |
25/01/10 | 99.21 | 100.41 | 98.81 | 99.25 | -0.60 | -0.60 | 11,328,770 |
25/01/08 | 100.70 | 100.77 | 98.05 | 99.85 | -1.17 | -1.16 | 8,654,722 |
25/01/07 | 100.13 | 102.97 | 100.05 | 101.02 | +1.30 | +1.30 | 10,890,890 |
25/01/06 | 98.77 | 100.33 | 98.42 | 99.72 | +0.58 | +0.59 | 10,111,144 |
25/01/03 | 99.34 | 99.75 | 98.69 | 99.14 | -0.03 | -0.03 | 6,072,551 |
25/01/02 | 100.28 | 100.35 | 98.83 | 99.17 | -0.31 | -0.31 | 6,153,261 |
24/12/31 | 98.50 | 99.53 | 98.43 | 99.48 | +1.11 | +1.13 | 6,598,522 |
24/12/30 | 99.57 | 99.57 | 98.27 | 98.37 | -1.33 | -1.33 | 6,848,715 |
24/12/27 | 99.50 | 100.35 | 99.24 | 99.70 | -0.17 | -0.17 | 6,173,658 |
24/12/26 | 99.09 | 99.94 | 98.92 | 99.87 | +0.42 | +0.42 | 4,760,750 |
24/12/24 | 99.22 | 99.64 | 98.80 | 99.45 | +0.08 | +0.08 | 3,713,479 |
24/12/23 | 99.09 | 99.59 | 98.20 | 99.37 | +1.32 | +1.35 | 8,460,460 |
24/12/20 | 98.83 | 99.68 | 97.90 | 98.05 | -1.47 | -1.48 | 29,289,741 |
24/12/19 | 98.56 | 99.94 | 97.82 | 99.52 | +1.18 | +1.20 | 12,110,776 |
24/12/18 | 100.19 | 101.50 | 98.27 | 98.34 | -1.72 | -1.72 | 11,993,415 |