メリット・メディカル・システムズ (MMSI)

MMSI
🏛️ アメリカ →
80.89
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 76.27 76.67 75.57 75.96 0.2M
2023-12-28 76.60 77.34 76.50 76.56 0.6M
2023-12-27 76.74 77.30 76.19 76.70 0.3M
2023-12-26 75.72 76.56 75.43 76.52 0.4M
2023-12-22 75.15 76.22 75.00 75.59 0.5M
2023-12-21 75.00 75.81 73.52 75.03 0.6M
2023-12-20 71.27 72.78 70.51 71.67 0.5M
2023-12-19 71.25 72.01 70.31 71.03 0.7M
2023-12-18 71.96 72.04 70.68 71.25 0.3M
2023-12-15 72.22 72.84 71.14 71.56 1.2M
2023-12-14 72.94 73.46 71.24 71.98 1.1M
2023-12-13 68.52 71.93 68.30 71.92 0.5M
2023-12-12 69.20 69.72 67.81 69.00 0.5M
2023-12-11 70.02 70.48 68.38 68.78 0.5M
2023-12-08 69.81 70.09 69.43 69.82 0.6M
2023-12-07 68.76 69.78 68.14 69.61 1.1M
2023-12-06 66.60 68.60 65.46 68.59 3.7M
2023-12-05 69.50 69.50 65.50 65.53 2.6M
2023-12-04 72.35 73.96 72.28 73.94 0.3M
2023-12-01 71.50 72.91 71.13 72.71 0.3M
2023-11-30 70.71 71.73 69.86 71.56 0.3M
2023-11-29 70.96 71.29 70.36 70.66 0.2M
2023-11-28 71.60 71.60 70.45 70.53 0.1M
2023-11-27 72.12 72.12 71.57 71.77 0.1M
2023-11-24 71.92 72.51 71.64 72.32 0.1M
2023-11-22 72.26 72.70 71.32 71.67 0.1M
2023-11-21 71.61 71.83 71.24 71.74 0.1M
2023-11-20 71.57 72.03 71.22 71.81 0.1M
2023-11-17 71.91 72.99 71.25 71.37 0.2M
2023-11-16 72.58 72.70 71.52 71.60 0.2M
2023-11-15 72.91 73.84 71.98 72.14 0.3M
2023-11-14 72.68 73.47 72.01 73.43 0.2M
2023-11-13 70.27 71.84 69.90 70.94 0.3M
2023-11-10 70.11 70.20 68.88 69.64 0.2M
2023-11-09 71.27 71.48 68.77 69.77 0.2M
2023-11-08 71.75 72.07 70.80 71.28 0.2M
2023-11-07 70.98 71.99 70.65 71.68 0.3M
2023-11-06 71.59 71.59 70.49 71.14 0.3M
2023-11-03 71.81 72.28 70.98 71.85 0.3M
2023-11-02 71.46 71.63 69.90 70.63 0.3M
2023-11-01 68.74 71.36 68.56 71.06 0.4M
2023-10-31 66.73 68.83 66.73 68.74 0.3M
2023-10-30 69.13 69.13 66.25 66.45 0.5M
2023-10-27 67.00 69.27 63.13 69.00 0.9M
2023-10-26 64.16 64.69 63.30 63.49 0.4M
2023-10-25 65.04 65.28 63.57 64.04 0.3M
2023-10-24 65.03 66.18 64.74 65.29 0.2M
2023-10-23 64.88 65.82 64.54 64.73 0.3M
2023-10-20 64.99 65.78 64.71 64.83 0.3M
2023-10-19 66.00 66.38 64.71 64.72 0.3M
2023-10-18 65.87 66.84 64.83 66.00 0.2M
2023-10-17 65.45 66.99 65.16 65.98 0.3M
2023-10-16 65.08 66.20 64.62 66.05 0.3M
2023-10-13 62.92 64.74 62.58 64.63 0.3M
2023-10-12 65.71 65.71 62.62 62.92 0.3M
2023-10-11 68.44 68.63 64.74 65.71 0.4M
2023-10-10 68.49 69.57 68.06 68.61 0.3M
2023-10-09 67.18 68.20 66.81 68.14 0.1M
2023-10-06 66.70 67.96 66.52 67.75 0.2M
2023-10-05 66.32 67.02 65.89 66.71 0.2M
2023-10-04 67.59 67.75 66.55 66.85 0.2M
2023-10-03 67.20 67.74 66.63 67.27 0.2M
2023-10-02 68.75 68.86 66.83 67.23 0.4M
2023-09-29 69.48 70.58 68.80 69.02 0.5M
2023-09-28 68.21 70.06 66.85 69.42 0.5M
2023-09-27 67.74 68.20 67.28 67.97 0.2M
2023-09-26 67.91 68.44 67.23 67.33 0.3M
2023-09-25 67.69 68.47 67.30 68.38 0.3M
2023-09-22 67.80 68.95 67.77 68.12 0.3M
2023-09-21 67.90 68.68 66.26 67.99 0.3M
2023-09-20 69.51 69.96 67.90 68.50 0.4M
2023-09-19 68.60 69.65 68.04 69.18 0.3M
2023-09-18 68.17 69.14 67.56 68.62 0.2M
2023-09-15 68.37 68.55 67.09 68.16 1.0M
2023-09-14 67.90 68.77 67.63 68.32 0.5M
2023-09-13 65.94 68.02 65.81 67.76 0.5M
2023-09-12 65.89 66.47 65.05 66.13 0.4M
2023-09-11 63.66 66.54 63.62 65.97 0.7M
2023-09-08 63.27 64.34 62.67 63.62 0.3M
2023-09-07 64.77 64.90 63.02 63.36 0.2M
2023-09-06 64.25 64.80 63.77 64.77 0.3M
2023-09-05 65.10 65.64 62.74 63.90 0.4M
2023-09-01 65.63 65.87 65.05 65.30 0.3M
2023-08-31 66.22 66.28 65.08 65.28 0.3M
2023-08-30 66.64 66.74 65.99 66.17 0.3M
2023-08-29 66.01 66.81 65.50 66.64 0.2M
2023-08-28 67.28 68.21 65.75 65.91 0.3M
2023-08-25 67.03 67.42 66.15 67.19 0.4M
2023-08-24 68.85 69.01 67.00 67.07 0.2M
2023-08-23 69.12 69.64 68.67 69.11 0.2M
2023-08-22 67.99 68.84 67.78 68.80 0.2M
2023-08-21 67.99 68.57 67.35 67.80 0.2M
2023-08-18 67.58 68.44 67.37 67.97 0.4M
2023-08-17 67.49 68.07 67.02 67.65 0.2M
2023-08-16 68.33 68.74 67.25 67.29 0.3M
2023-08-15 68.15 68.49 67.96 68.39 0.2M
2023-08-14 68.58 68.93 68.09 68.29 0.3M
2023-08-11 68.85 69.43 68.34 68.71 0.4M
2023-08-10 69.61 69.92 68.85 68.93 0.3M
2023-08-09 69.80 70.02 68.94 69.41 0.5M
2023-08-08 70.36 71.18 69.02 69.89 0.3M
2023-08-07 71.86 72.50 71.03 71.31 0.4M
2023-08-04 72.21 72.87 71.79 71.90 0.4M
2023-08-03 73.13 73.46 71.37 72.20 0.3M
2023-08-02 73.53 74.40 73.01 73.65 0.4M
2023-08-01 74.21 74.48 73.76 74.07 0.3M
2023-07-31 73.59 75.00 73.32 74.67 0.4M
2023-07-28 72.47 73.59 72.20 73.50 0.4M
2023-07-27 73.34 74.65 72.30 72.38 0.6M
2023-07-26 78.00 78.00 72.21 72.50 1.2M
2023-07-25 79.85 81.85 79.81 81.53 0.4M
2023-07-24 81.69 81.73 80.12 80.19 0.3M
2023-07-21 82.45 83.59 81.86 82.00 0.3M
2023-07-20 82.63 83.10 81.92 81.96 0.2M
2023-07-19 83.55 84.21 81.08 82.39 0.4M
2023-07-18 84.17 84.37 83.44 83.68 0.2M
2023-07-17 84.46 84.98 83.87 84.17 0.2M
2023-07-14 84.24 85.18 83.75 84.73 0.2M
2023-07-13 84.50 84.72 83.28 84.26 0.3M
2023-07-12 83.03 84.53 82.68 84.11 0.5M
2023-07-11 81.49 82.55 81.15 82.26 0.2M
2023-07-10 79.34 81.87 79.34 81.49 0.2M
2023-07-07 79.40 80.41 79.33 79.61 0.4M
2023-07-06 80.34 80.45 79.26 79.40 0.3M
2023-07-05 82.38 82.38 80.64 80.92 0.2M
2023-07-03 83.38 83.38 82.02 82.51 0.1M
2023-06-30 83.93 84.34 83.47 83.64 0.4M
2023-06-29 82.09 84.05 82.05 83.42 0.2M
2023-06-28 82.50 82.77 82.11 82.34 0.1M
2023-06-27 82.26 82.80 81.93 82.47 0.1M
2023-06-26 82.04 83.03 81.61 82.30 0.2M
2023-06-23 83.14 83.62 81.89 82.17 0.8M
2023-06-22 82.84 83.93 82.52 83.67 0.2M
2023-06-21 82.91 83.33 82.18 82.64 0.3M
2023-06-20 83.12 83.65 82.45 82.91 0.4M
2023-06-16 83.07 83.50 81.58 83.28 0.9M
2023-06-15 82.68 83.31 81.60 82.19 0.3M
2023-06-14 82.70 84.45 82.23 82.94 0.7M
2023-06-13 83.03 83.96 82.29 82.32 0.3M
2023-06-12 83.63 83.66 82.65 83.10 0.2M
2023-06-09 84.89 84.95 83.22 83.69 0.2M
2023-06-08 84.91 85.45 83.91 84.26 0.2M
2023-06-07 84.64 85.62 84.06 85.24 0.2M
2023-06-06 83.72 84.73 83.26 84.42 0.2M
2023-06-05 84.49 84.49 82.57 83.95 0.1M
2023-06-02 83.19 84.53 82.18 84.35 0.2M
2023-06-01 82.12 82.96 81.08 82.89 0.2M
2023-05-31 81.46 82.77 80.93 82.40 0.3M
2023-05-30 81.31 81.87 81.06 81.44 0.1M
2023-05-26 81.17 81.87 80.72 81.44 0.1M
2023-05-25 80.01 81.06 79.65 80.95 0.2M
2023-05-24 80.69 81.61 79.76 80.51 0.3M
2023-05-23 84.20 84.30 80.23 80.66 0.3M
2023-05-22 84.44 85.10 84.13 84.44 0.2M
2023-05-19 84.65 85.16 84.14 84.59 0.3M
2023-05-18 83.72 84.45 83.24 83.99 0.1M
2023-05-17 84.33 84.53 82.85 83.94 0.2M
2023-05-16 83.55 84.50 83.17 84.05 0.2M
2023-05-15 84.12 84.88 83.66 84.14 0.1M
2023-05-12 83.98 84.34 83.14 84.05 0.2M
2023-05-11 83.96 84.48 83.50 83.98 0.2M
2023-05-10 85.38 85.38 83.95 84.53 0.2M
2023-05-09 84.46 85.39 84.17 84.60 0.2M
2023-05-08 84.76 84.90 83.94 84.84 0.2M
2023-05-05 84.02 85.08 83.84 84.82 0.2M
2023-05-04 82.81 83.91 82.23 83.34 0.2M
2023-05-03 82.26 83.73 81.78 83.39 0.4M
2023-05-02 81.98 82.15 80.92 81.77 0.3M
2023-05-01 81.17 82.36 80.52 82.12 0.3M
2023-04-28 81.58 82.48 81.08 81.29 0.4M
2023-04-27 80.00 82.99 79.60 81.76 0.8M
2023-04-26 77.29 77.91 76.32 77.67 0.2M
2023-04-25 79.18 79.18 77.71 78.11 0.2M
2023-04-24 78.38 79.18 78.18 79.00 0.2M
2023-04-21 77.58 78.73 77.36 78.25 0.2M
2023-04-20 77.40 78.21 76.93 77.43 0.2M
2023-04-19 76.84 78.32 76.47 77.61 0.4M
2023-04-18 76.09 76.38 75.01 76.06 0.2M
2023-04-17 77.68 77.70 75.62 76.08 0.3M
2023-04-14 77.10 77.49 76.49 77.47 0.2M
2023-04-13 76.37 77.49 72.51 77.24 0.2M
2023-04-12 76.92 76.96 75.88 75.99 0.2M
2023-04-11 75.73 77.15 75.73 76.66 0.3M
2023-04-10 74.22 75.82 74.20 75.58 0.4M
2023-04-06 75.07 75.49 74.28 74.92 0.1M
2023-04-05 74.61 75.34 74.45 75.10 0.2M
2023-04-04 73.68 74.76 73.34 74.76 0.2M
2023-04-03 73.77 74.30 73.08 74.03 0.3M
2023-03-31 73.31 74.21 73.03 73.95 0.3M
2023-03-30 72.69 73.06 72.02 72.97 0.2M
2023-03-29 72.59 72.89 71.95 72.42 0.2M
2023-03-28 72.22 72.71 71.71 72.23 0.2M
2023-03-27 72.58 73.10 71.80 72.63 0.1M
2023-03-24 70.61 72.23 70.06 72.08 0.2M
2023-03-23 70.96 72.17 70.48 70.92 0.2M
2023-03-22 70.22 72.02 70.22 70.52 0.2M
2023-03-21 71.59 71.94 69.99 70.81 0.3M
2023-03-20 70.09 71.60 69.89 71.07 0.3M
2023-03-17 70.80 70.98 69.28 69.56 0.8M
2023-03-16 67.28 71.18 65.60 70.96 0.4M
2023-03-15 67.88 68.51 67.02 68.03 0.3M
2023-03-14 68.00 69.28 67.00 68.95 0.3M
2023-03-13 66.42 68.13 66.37 67.08 0.3M
2023-03-10 66.31 67.17 65.22 67.07 0.4M
2023-03-09 67.00 67.12 65.68 66.50 0.3M
2023-03-08 66.36 67.18 65.65 66.73 0.2M
2023-03-07 67.08 67.26 65.73 66.13 0.4M
2023-03-06 69.79 70.07 66.20 66.95 0.4M
2023-03-03 70.57 70.57 69.28 70.07 0.3M
2023-03-02 68.79 70.14 68.19 69.87 0.3M
2023-03-01 70.33 70.50 69.05 69.13 0.2M
2023-02-28 70.05 71.34 70.05 70.58 0.4M
2023-02-27 71.04 71.58 70.38 70.38 0.2M
2023-02-24 70.71 71.79 69.74 70.66 0.3M
2023-02-23 70.37 71.61 68.52 71.43 0.3M
2023-02-22 69.50 70.15 68.59 68.85 0.4M
2023-02-21 69.25 69.64 68.30 69.51 0.3M
2023-02-17 70.03 70.51 69.44 69.97 0.2M
2023-02-16 69.25 70.56 68.05 69.74 0.2M
2023-02-15 69.57 70.21 69.28 70.12 0.3M
2023-02-14 71.36 71.36 69.61 69.91 0.2M
2023-02-13 70.17 71.14 69.63 70.86 0.1M
2023-02-10 70.25 70.85 70.03 70.11 0.1M
2023-02-09 71.86 71.86 70.12 70.37 0.2M
2023-02-08 71.00 71.92 71.00 71.47 0.2M
2023-02-07 70.81 72.64 69.93 71.61 0.3M
2023-02-06 73.34 73.48 71.11 71.32 0.2M
2023-02-03 72.98 74.51 72.95 73.33 0.3M
2023-02-02 72.06 73.47 71.77 73.42 0.3M
2023-02-01 71.14 72.66 70.79 71.92 0.3M
2023-01-31 70.98 72.00 70.92 71.35 0.4M
2023-01-30 69.73 70.47 69.09 70.33 0.3M
2023-01-27 69.50 70.32 69.06 69.94 0.3M
2023-01-26 70.00 70.30 69.05 69.52 0.4M
2023-01-25 69.46 69.64 68.62 69.47 0.2M
2023-01-24 70.50 70.97 69.65 69.74 0.3M
2023-01-23 70.16 70.68 69.47 70.67 0.2M
2023-01-20 70.05 70.24 69.35 70.23 0.2M
2023-01-19 69.94 70.12 69.04 69.48 0.2M
2023-01-18 69.97 70.87 69.34 69.84 0.2M
2023-01-17 70.27 70.99 69.94 69.97 0.2M
2023-01-13 68.37 70.47 68.37 70.35 0.1M
2023-01-12 68.32 69.15 67.55 68.60 0.2M
2023-01-11 69.33 69.51 67.51 68.16 0.3M
2023-01-10 69.74 70.49 69.19 69.31 0.3M
2023-01-09 71.48 71.48 69.23 69.54 0.3M
2023-01-06 71.33 71.87 70.50 71.18 0.2M
2023-01-05 69.80 71.22 69.28 70.42 0.3M
2023-01-04 70.04 70.52 69.61 70.04 0.3M
2023-01-03 71.02 71.55 68.89 69.60 0.3M