KabuInsight

ＭＲＫホールディングス

9980
スタンダード/小売業/MRK HOLDINGS 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
2026-03-13124.0124.0113.0117.0-6.0-4.88%1,667,400
2026-03-12127.0144.0121.0123.0-2.0-1.60%3,351,300
2026-03-11126.0132.0124.0125.0-4.0-3.10%1,370,100
2026-03-10130.0132.0125.0129.0-1.0-0.77%1,123,700
2026-03-09120.0132.0119.0130.0-1.0-0.76%1,539,100
2026-03-06137.0137.0129.0131.0-10.0-7.09%1,724,800
2026-03-05145.0149.0135.0141.0+10.0+7.63%4,397,100
2026-03-04126.0162.0117.0131.0+2.0+1.55%16,133,000
2026-03-03154.0156.0129.0129.0-30.0-18.87%7,227,700
2026-03-02141.0182.0139.0159.0+23.0+16.91%31,114,100
2026-02-27141.0162.0127.0136.0+13.0+10.57%18,915,400
2026-02-26100.0123.098.0123.0+30.0+32.26%6,439,300
2026-02-2593.095.093.093.00.00.00%199,700
2026-02-2495.095.093.093.0-2.0-2.11%282,300
2026-02-2094.095.093.095.0+1.0+1.06%303,100
2026-02-1993.095.093.094.00.00.00%323,900
2026-02-1894.094.093.094.00.00.00%201,200
2026-02-1793.094.093.094.00.00.00%235,200
2026-02-1694.095.093.094.00.00.00%404,900
2026-02-1394.096.094.094.0-2.0-2.08%331,900
2026-02-1296.096.095.096.0+1.0+1.05%257,200
2026-02-1095.096.094.095.0+1.0+1.06%169,200
2026-02-0995.096.094.094.00.00.00%174,100
2026-02-0694.095.094.094.00.00.00%179,200
2026-02-0594.096.094.094.00.00.00%275,600
2026-02-0495.095.094.094.0-2.0-2.08%196,200
2026-02-0394.096.094.096.0+2.0+2.13%202,600
2026-02-0295.096.093.094.0-2.0-2.08%308,200
2026-01-3095.096.095.096.0+1.0+1.05%189,000
2026-01-2996.097.095.095.0-2.0-2.06%261,600
2026-01-2898.098.096.097.0-2.0-2.02%331,500
2026-01-2797.099.096.099.0+4.0+4.21%272,900
2026-01-2694.096.094.095.00.00.00%243,700
2026-01-2394.095.094.095.0+1.0+1.06%192,800
2026-01-2296.096.094.094.0-1.0-1.05%247,800
2026-01-2195.096.095.095.0-1.0-1.04%191,700
2026-01-2096.096.095.096.0-1.0-1.03%263,400
2026-01-1997.098.096.097.0-1.0-1.02%417,500
2026-01-1698.099.097.098.0+1.0+1.03%370,100
2026-01-1596.097.095.097.0+1.0+1.04%261,600
2026-01-1496.096.095.096.00.00.00%146,100
2026-01-1398.098.096.096.0-1.0-1.03%182,500
2026-01-0998.098.097.097.00.00.00%179,300
2026-01-0897.097.096.097.0+1.0+1.04%236,900
2026-01-0796.096.094.096.0+2.0+2.13%364,700
2026-01-0695.095.094.094.00.00.00%208,300
2026-01-0592.095.092.094.0+2.0+2.17%349,000
2025-12-3094.094.092.092.0-1.0-1.08%214,200
2025-12-2994.094.092.093.0+1.0+1.09%312,300
2025-12-2693.094.090.092.0-2.0-2.13%510,300
2025-12-2593.094.092.094.00.00.00%238,700
2025-12-2495.095.093.094.0-1.0-1.05%255,800
2025-12-2395.095.094.095.0+1.0+1.06%355,100
2025-12-2294.095.093.094.0-1.0-1.05%538,800
2025-12-1994.095.094.095.0+1.0+1.06%306,400
2025-12-1893.094.091.094.00.00.00%513,300
2025-12-1794.096.094.094.0+2.0+2.17%983,200
2025-12-1692.093.091.092.0-2.0-2.13%524,400
2025-12-1591.094.091.094.0+2.0+2.17%343,100
2025-12-1291.092.090.092.0+2.0+2.22%354,200
2025-12-1190.091.090.090.0-1.0-1.10%436,300
2025-12-1091.092.091.091.0-1.0-1.09%401,400
2025-12-0990.092.089.092.0+3.0+3.37%596,700
2025-12-0890.091.087.089.0-1.0-1.11%1,093,800
2025-12-0595.095.089.090.0-4.0-4.26%923,100
2025-12-0494.095.094.094.0-1.0-1.05%200,100
2025-12-0394.095.093.095.0+1.0+1.06%251,100
2025-12-0295.095.094.094.00.00.00%280,100
2025-12-0197.097.094.094.0-2.0-2.08%269,400
2025-11-2896.097.095.096.0+1.0+1.05%265,300
2025-11-2795.095.094.095.0+1.0+1.06%227,700
2025-11-2694.095.093.094.00.00.00%236,200
2025-11-2594.094.093.094.00.00.00%202,800
2025-11-2194.094.091.094.00.00.00%412,500
2025-11-2094.094.092.094.0+1.0+1.08%224,600
2025-11-1994.094.092.093.0-1.0-1.06%215,500
2025-11-1895.095.093.094.00.00.00%222,600
2025-11-1794.095.093.094.00.00.00%249,700
2025-11-1495.097.093.094.0+1.0+1.08%409,100
2025-11-1393.096.092.093.00.00.00%434,000
2025-11-1292.094.091.093.0+1.0+1.09%219,100
2025-11-1191.093.090.092.0+1.0+1.10%222,600
2025-11-1090.091.088.091.0+2.0+2.25%303,700
2025-11-0788.089.087.089.00.00.00%224,000
2025-11-0689.090.087.089.0+3.0+3.49%243,400
2025-11-0589.089.086.086.0-4.0-4.44%369,100
2025-11-0489.090.088.090.00.00.00%154,000
2025-10-3189.090.089.090.0+2.0+2.27%191,900
2025-10-3088.089.088.088.0-1.0-1.12%183,200
2025-10-2990.090.089.089.0-2.0-2.20%201,200
2025-10-2892.092.090.091.0-1.0-1.09%205,200
2025-10-2792.093.091.092.0+1.0+1.10%173,200
2025-10-2493.093.090.091.0-1.0-1.09%191,900
2025-10-2392.093.091.092.00.00.00%199,200
2025-10-2291.092.090.092.0+1.0+1.10%216,700
2025-10-2191.091.090.091.00.00.00%232,700
2025-10-2090.091.089.091.0+2.0+2.25%192,000
2025-10-1791.091.088.089.0-1.0-1.11%207,700
2025-10-1690.091.089.090.00.00.00%173,700
2025-10-1590.091.089.090.0+1.0+1.12%287,100
2025-10-1493.093.088.089.0-6.0-6.32%505,200
2025-10-1093.095.092.095.0+2.0+2.15%185,200
2025-10-0994.095.093.093.0-1.0-1.06%1,011,300
2025-10-0894.095.093.094.00.00.00%222,800
2025-10-0796.096.093.094.0-2.0-2.08%178,300
2025-10-0696.097.094.096.0+2.0+2.13%170,700
2025-10-0393.095.093.094.0+1.0+1.08%113,600
2025-10-0296.096.093.093.0-1.0-1.06%148,700
2025-10-0195.096.093.094.0-1.0-1.05%253,000
2025-09-3097.097.094.095.0-3.0-3.06%485,100
2025-09-2998.099.097.098.00.00.00%190,500
2025-09-2699.0100.098.098.0-1.0-1.01%311,400
2025-09-25100.0101.099.099.00.00.00%176,800
2025-09-24100.0101.099.099.00.00.00%211,400
2025-09-22101.0101.099.099.0-1.0-1.00%205,600
2025-09-19101.0102.099.0100.0+1.0+1.01%285,400
2025-09-18101.0101.099.099.0-2.0-1.98%231,400
2025-09-17100.0102.0100.0101.0-1.0-0.98%246,400
2025-09-16102.0103.0100.0102.0+2.0+2.00%301,800
2025-09-12103.0105.099.0100.0——814,300

直近120営業日分を表示