KabuInsight

ＭＥＲＦ

3168
スタンダード/卸売業/MERF Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,499.01,560.01,480.01,549.0+11.0+0.72%102,700
2026-03-121,585.01,597.01,538.01,538.0-87.0-5.35%107,300
2026-03-111,646.01,701.01,610.01,625.0-21.0-1.28%136,100
2026-03-101,650.01,708.01,580.01,646.0+51.0+3.20%223,100
2026-03-091,536.01,611.01,522.01,595.0-101.0-5.96%238,800
2026-03-061,705.01,784.01,684.01,696.0-89.0-4.99%494,000
2026-03-051,675.01,785.01,652.01,785.0+300.0+20.20%242,300
2026-03-041,603.01,678.01,475.01,485.0-198.0-11.76%415,000
2026-03-031,731.01,935.01,681.01,683.0-55.0-3.16%607,400
2026-03-021,689.01,780.01,596.01,738.0+65.0+3.89%401,600
2026-02-271,580.01,700.01,545.01,673.0+86.0+5.42%278,300
2026-02-261,550.01,600.01,539.01,587.0+67.0+4.41%153,600
2026-02-251,510.01,621.01,506.01,520.0-6.0-0.39%380,000
2026-02-241,515.01,587.01,492.01,526.0+4.0+0.26%240,100
2026-02-201,582.01,597.01,480.01,522.0-100.0-6.17%312,500
2026-02-191,501.01,648.01,432.01,622.0+86.0+5.60%495,300
2026-02-181,577.01,617.01,407.01,536.0-81.0-5.01%873,000
2026-02-171,531.01,617.01,366.01,617.0+300.0+22.78%1,212,700
2026-02-161,317.01,317.01,317.01,317.0+300.0+29.50%43,900
2026-02-131,100.01,100.01,011.01,017.0-113.0-10.00%254,400
2026-02-121,054.01,132.01,054.01,130.0+93.0+8.97%282,500
2026-02-101,060.01,110.01,037.01,037.0-21.0-1.98%174,000
2026-02-091,053.01,069.01,009.01,058.0+25.0+2.42%184,300
2026-02-061,013.01,051.0968.01,033.0-4.0-0.39%335,100
2026-02-051,093.01,125.01,015.01,037.0-82.0-7.33%291,600
2026-02-041,038.01,130.01,030.01,119.0+80.0+7.70%479,600
2026-02-03970.01,073.0960.01,039.0+84.0+8.80%512,700
2026-02-02949.01,009.0922.0955.0-67.0-6.56%803,400
2026-01-301,119.01,239.0995.01,022.0-85.0-7.68%1,706,900
2026-01-291,001.01,144.0991.01,107.0+111.0+11.14%960,100
2026-01-281,005.01,059.0977.0996.0-27.0-2.64%283,200
2026-01-271,081.01,125.0995.01,023.0-31.0-2.94%785,800
2026-01-26919.01,054.0909.01,054.0+150.0+16.59%715,500
2026-01-23857.0919.0857.0904.0+34.0+3.91%132,500
2026-01-22937.0951.0865.0870.0-82.0-8.61%237,600
2026-01-21926.0967.0893.0952.0-34.0-3.45%316,900
2026-01-20995.01,003.0971.0986.0-8.0-0.80%175,600
2026-01-19977.01,065.0977.0994.0+25.0+2.58%565,800
2026-01-161,077.01,077.0908.0969.0+42.0+4.53%1,450,900
2026-01-15927.0927.0927.0927.0+150.0+19.31%44,700
2026-01-14740.0780.0731.0777.0+37.0+5.00%176,300
2026-01-13700.0749.0698.0740.0+59.0+8.66%175,800
2026-01-09687.0697.0680.0681.0-13.0-1.87%47,000
2026-01-08712.0719.0693.0694.0-18.0-2.53%71,000
2026-01-07705.0719.0699.0712.0+13.0+1.86%73,300
2026-01-06690.0714.0685.0699.0+27.0+4.02%121,600
2026-01-05666.0673.0653.0672.0+11.0+1.66%46,700
2025-12-30665.0671.0654.0661.0-15.0-2.22%50,100
2025-12-29669.0677.0653.0676.0+17.0+2.58%50,600
2025-12-26665.0670.0655.0659.00.00.00%28,000
2025-12-25680.0680.0650.0659.0-6.0-0.90%58,700
2025-12-24634.0680.0634.0665.0+34.0+5.39%101,800
2025-12-23625.0632.0625.0631.0+3.0+0.48%10,200
2025-12-22627.0633.0622.0628.0+2.0+0.32%23,500
2025-12-19619.0626.0617.0626.0+6.0+0.97%19,400
2025-12-18618.0633.0616.0620.0+9.0+1.47%57,400
2025-12-17600.0612.0595.0611.0+15.0+2.52%22,000
2025-12-16607.0608.0596.0596.0-11.0-1.81%20,900
2025-12-15614.0614.0600.0607.0-7.0-1.14%46,000
2025-12-12588.0618.0588.0614.0+27.0+4.60%44,700
2025-12-11594.0594.0584.0587.0-7.0-1.18%11,100
2025-12-10582.0601.0580.0594.0+14.0+2.41%51,400
2025-12-09574.0582.0574.0580.0+3.0+0.52%16,400
2025-12-08574.0583.0570.0577.0+7.0+1.23%33,700
2025-12-05572.0575.0569.0570.0+2.0+0.35%15,600
2025-12-04563.0574.0563.0568.0+6.0+1.07%44,900
2025-12-03560.0562.0560.0562.0+1.0+0.18%5,600
2025-12-02565.0565.0561.0561.0-3.0-0.53%10,200
2025-12-01564.0565.0563.0564.0+1.0+0.18%11,000
2025-11-28563.0564.0561.0563.0+1.0+0.18%8,300
2025-11-27562.0564.0561.0562.0+3.0+0.54%8,200
2025-11-26561.0561.0559.0559.0+1.0+0.18%6,400
2025-11-25558.0561.0557.0558.0+1.0+0.18%6,800
2025-11-21557.0561.0557.0557.00.00.00%8,800
2025-11-20559.0560.0556.0557.0+2.0+0.36%5,600
2025-11-19551.0557.0550.0555.0+2.0+0.36%5,000
2025-11-18550.0558.0550.0553.0-2.0-0.36%12,600
2025-11-17559.0562.0549.0555.0-6.0-1.07%18,600
2025-11-14564.0564.0560.0561.0+3.0+0.54%9,500
2025-11-13559.0560.0556.0558.0+1.0+0.18%4,600
2025-11-12550.0557.0550.0557.0+5.0+0.91%7,600
2025-11-11550.0555.0550.0552.00.00.00%5,800
2025-11-10551.0552.0550.0552.0+1.0+0.18%5,300
2025-11-07558.0558.0551.0551.0-5.0-0.90%4,300
2025-11-06546.0557.0545.0556.0+6.0+1.09%9,600
2025-11-05558.0558.0543.0550.0-9.0-1.61%11,200
2025-11-04557.0563.0557.0559.0+2.0+0.36%10,000
2025-10-31559.0560.0555.0557.00.00.00%5,700
2025-10-30554.0565.0554.0557.0+2.0+0.36%11,100
2025-10-29568.0568.0555.0555.0-12.0-2.12%11,500
2025-10-28569.0569.0564.0567.0-2.0-0.35%20,300
2025-10-27562.0569.0562.0569.0+15.0+2.71%39,800
2025-10-24556.0557.0553.0554.0-2.0-0.36%15,300
2025-10-23550.0558.0548.0556.0+9.0+1.65%15,100
2025-10-22549.0549.0545.0547.00.00.00%7,400
2025-10-21550.0550.0547.0547.0-3.0-0.55%6,400
2025-10-20550.0550.0546.0550.0+1.0+0.18%10,100
2025-10-17547.0550.0545.0549.0+2.0+0.37%12,800
2025-10-16549.0549.0547.0547.0-2.0-0.36%7,400
2025-10-15547.0549.0542.0549.0+2.0+0.37%12,200
2025-10-14548.0549.0544.0547.0-1.0-0.18%27,800
2025-10-10544.0548.0540.0548.0+5.0+0.92%11,900
2025-10-09541.0546.0541.0543.00.00.00%7,400
2025-10-08542.0544.0539.0543.0+1.0+0.18%6,800
2025-10-07543.0543.0539.0542.00.00.00%5,400
2025-10-06542.0545.0538.0542.0+1.0+0.18%10,300
2025-10-03539.0542.0539.0541.0+2.0+0.37%3,700
2025-10-02540.0545.0538.0539.0+1.0+0.19%5,900
2025-10-01542.0542.0538.0538.0-5.0-0.92%12,100
2025-09-30542.0546.0541.0543.0+2.0+0.37%7,400
2025-09-29541.0544.0541.0541.00.00.00%7,200
2025-09-26546.0546.0540.0541.0-5.0-0.92%18,000
2025-09-25540.0546.0538.0546.0+8.0+1.49%31,300
2025-09-24539.0539.0536.0538.0-1.0-0.19%9,000
2025-09-22537.0539.0536.0539.0+2.0+0.37%6,000
2025-09-19538.0539.0536.0537.0-1.0-0.19%11,800
2025-09-18538.0539.0535.0538.00.00.00%10,800
2025-09-17538.0538.0535.0538.0+3.0+0.56%9,800
2025-09-16537.0537.0535.0535.0-1.0-0.19%14,200
2025-09-12538.0538.0536.0536.0——6,600

直近120営業日分を表示