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
- 57.83（2026/10/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 60.38 | 60.38 | 58.71 | 58.81 | 928,096 | 58.81 |
| 2026/10/8 | 59.28 | 60.86 | 59.07 | 60.63 | 1,042,598 | 60.63 |
| 2026/10/7 | 61.60 | 61.60 | 59.17 | 60.07 | 1,540,641 | 60.07 |
| 2026/10/6 | 62.01 | 63.56 | 61.91 | 62.82 | 736,273 | 62.82 |
| 2026/10/5 | 63.55 | 63.65 | 62.17 | 62.28 | 1,053,402 | 62.28 |
| 2026/10/2 | 66.18 | 66.56 | 63.61 | 63.85 | 579,433 | 63.85 |
| 2026/10/1 | 62.33 | 64.68 | 61.17 | 64.37 | 1,011,502 | 64.37 |
| 2026/9/30 | 64.65 | 64.67 | 62.79 | 62.85 | 634,539 | 62.85 |
| 2026/9/29 | 65.08 | 65.17 | 63.63 | 63.90 | 638,231 | 63.90 |
| 2026/9/28 | 64.31 | 65.77 | 64.31 | 65.00 | 835,764 | 65.00 |
| 2026/9/25 | 64.59 | 65.47 | 64.24 | 64.98 | 628,310 | 64.98 |
| 2026/9/24 | 63.59 | 65.51 | 63.44 | 64.51 | 1,236,227 | 64.51 |
| 2026/9/23 | 65.28 | 65.74 | 63.71 | 63.86 | 651,071 | 63.86 |
| 2026/9/22 | 66.03 | 66.79 | 65.34 | 66.40 | 1,088,519 | 66.40 |
| 2026/9/21 | 63.73 | 65.04 | 63.14 | 64.35 | 721,544 | 64.35 |
| 2026/9/18 | 63.80 | 64.26 | 62.83 | 63.25 | 2,560,160 | 63.25 |
| 2026/9/17 | 65.63 | 65.70 | 64.05 | 64.62 | 698,440 | 64.62 |
| 2026/9/16 | 65.35 | 66.10 | 63.41 | 63.96 | 1,063,200 | 63.96 |
| 2026/9/15 | 64.59 | 65.95 | 63.61 | 65.78 | 1,079,833 | 65.78 |
| 2026/9/14 | 63.57 | 65.18 | 63.30 | 64.88 | 896,936 | 64.88 |
1〜20/250件
