メリテージ・ホームズの株価時系列・推移
- 52週高値
- 85.38（2026/6/26）
- 52週安値
- 58.03（2026/3/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/7 | 79.58 | 80.53 | 78.24 | 78.31 | 1,104,172 | 78.31 |
| 2026/7/6 | 81.48 | 81.48 | 79.30 | 79.90 | 775,331 | 79.90 |
| 2026/7/2 | 83.10 | 84.13 | 81.53 | 81.86 | 783,489 | 81.86 |
| 2026/7/1 | 83.10 | 84.13 | 81.53 | 81.55 | 749,409 | 81.55 |
| 2026/6/30 | 84.11 | 84.88 | 82.81 | 83.85 | 736,171 | 83.85 |
| 2026/6/29 | 83.87 | 84.36 | 81.82 | 84.31 | 837,570 | 84.31 |
| 2026/6/26 | 83.39 | 85.38 | 82.95 | 85.18 | 2,105,004 | 85.18 |
| 2026/6/25 | 82.99 | 84.58 | 81.97 | 83.34 | 777,124 | 83.34 |
| 2026/6/24 | 77.36 | 82.91 | 77.36 | 82.39 | 1,433,685 | 82.39 |
| 2026/6/23 | 75.27 | 76.26 | 74.53 | 75.60 | 918,399 | 75.60 |
| 2026/6/22 | 75.64 | 76.47 | 74.83 | 75.08 | 951,132 | 75.08 |
| 2026/6/18 | 73.33 | 76.53 | 73.07 | 75.73 | 1,601,027 | 75.73 |
| 2026/6/17 | 73.72 | 76.90 | 72.28 | 72.45 | 1,135,695 | 72.45 |
| 2026/6/16 | 72.93 | 74.91 | 72.93 | 74.29 | 1,094,724 | 74.29 |
| 2026/6/15 | 75.30 | 76.48 | 72.65 | 72.90 | 885,099 | 72.90 |
| 2026/6/12 | 73.45 | 75.03 | 73.06 | 74.44 | 1,739,115 | 74.44 |
| 2026/6/11 | 70.97 | 73.64 | 70.60 | 73.59 | 675,215 | 73.59 |
| 2026/6/10 | 71.82 | 72.26 | 70.07 | 70.56 | 1,192,194 | 70.56 |
| 2026/6/9 | 69.15 | 72.29 | 69.15 | 72.09 | 1,138,222 | 72.09 |
| 2026/6/8 | 68.30 | 69.30 | 67.96 | 68.24 | 762,032 | 68.24 |
1〜20/250件
