Merry Electronics Co Ltd (2439)

2439
🏛️ 台湾 →
100.50
最終更新: 2025-09-26
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
2021-12-30 94.80 95.60 94.40 94.40 0.5M
2021-12-29 95.30 95.50 94.40 94.50 0.4M
2021-12-28 94.20 95.00 93.80 94.90 0.5M
2021-12-27 94.20 94.50 93.60 94.20 0.4M
2021-12-24 95.00 95.20 93.50 93.50 0.6M
2021-12-23 95.10 95.60 94.50 94.90 1.0M
2021-12-22 93.50 94.30 93.50 94.20 0.7M
2021-12-21 92.90 93.20 92.10 92.90 0.4M
2021-12-20 93.30 93.70 92.20 92.30 0.6M
2021-12-17 93.60 93.60 92.40 93.20 1.0M
2021-12-16 95.00 95.40 93.60 93.60 0.9M
2021-12-15 94.00 94.60 93.50 93.90 0.8M
2021-12-14 95.70 95.70 93.60 93.80 1.7M
2021-12-13 99.00 99.70 95.70 95.70 2.4M
2021-12-10 98.80 100.00 97.80 98.70 2.2M
2021-12-09 101.50 103.50 98.50 99.30 7.9M
2021-12-08 95.70 100.50 95.40 100.50 5.6M
2021-12-07 94.80 96.00 94.00 94.90 1.7M
2021-12-06 94.60 94.70 92.30 93.70 1.1M
2021-12-03 97.00 98.00 94.20 94.50 3.6M
2021-12-02 93.50 96.00 93.10 96.00 2.7M
2021-12-01 91.50 94.70 91.50 93.90 1.9M
2021-11-30 92.60 92.90 91.30 91.30 0.9M
2021-11-29 90.60 91.50 89.00 91.30 1.5M
2021-11-26 94.60 94.70 92.10 92.30 1.6M
2021-11-25 93.00 94.90 92.80 94.90 1.5M
2021-11-24 92.50 93.10 91.90 92.40 0.6M
2021-11-23 94.50 94.50 92.60 92.90 0.9M
2021-11-22 91.40 94.50 91.30 94.30 1.4M
2021-11-19 93.00 93.30 92.00 92.10 0.8M
2021-11-18 93.50 94.00 92.30 92.50 0.9M
2021-11-17 93.70 95.40 93.30 93.40 2.7M
2021-11-16 91.90 93.70 91.70 93.20 0.9M
2021-11-15 92.50 93.80 92.00 92.70 1.5M
2021-11-12 93.40 93.80 92.20 92.50 0.8M
2021-11-11 93.80 94.50 92.80 93.30 0.8M
2021-11-10 94.10 94.90 93.50 93.60 0.7M
2021-11-09 93.50 94.60 93.00 93.40 1.2M
2021-11-08 94.20 94.90 92.00 92.50 2.2M
2021-11-05 95.00 95.90 94.10 95.40 1.6M
2021-11-04 96.00 97.00 94.40 95.40 3.3M
2021-11-03 95.30 95.50 93.00 95.00 3.5M
2021-11-02 94.00 97.00 91.80 95.70 11.4M
2021-11-01 84.90 90.40 84.10 90.40 5.2M
2021-10-29 83.40 83.60 81.60 82.20 1.6M
2021-10-28 82.50 84.50 82.20 83.10 2.7M
2021-10-27 80.60 81.80 80.10 81.60 1.9M
2021-10-26 80.30 81.70 80.10 80.40 1.4M
2021-10-25 80.50 80.80 79.30 80.60 1.1M
2021-10-22 81.20 82.20 80.40 80.50 0.9M
2021-10-21 80.50 84.90 80.50 81.30 3.5M
2021-10-20 81.40 82.00 80.10 80.50 1.4M
2021-10-19 78.00 81.70 78.00 81.00 2.9M
2021-10-18 79.50 80.40 77.30 77.30 1.3M
2021-10-15 79.20 80.40 79.20 79.40 0.8M
2021-10-14 82.00 82.00 78.80 79.20 1.7M
2021-10-13 84.50 84.50 81.60 82.00 1.1M
2021-10-12 85.00 85.10 84.00 84.50 0.7M
2021-10-08 85.10 87.10 84.60 85.30 1.3M
2021-10-07 82.80 85.20 82.80 85.10 1.5M
2021-10-06 84.20 84.30 82.30 82.30 0.7M
2021-10-05 83.00 84.80 81.80 83.50 1.5M
2021-10-04 85.00 85.90 83.00 83.00 0.9M
2021-10-01 88.00 88.00 84.60 84.70 1.7M
2021-09-30 89.40 89.70 87.80 88.40 1.2M
2021-09-29 91.70 91.70 88.90 89.00 1.4M
2021-09-28 93.70 93.70 92.00 92.20 0.8M
2021-09-27 92.60 93.40 92.60 93.20 0.4M
2021-09-24 92.90 93.60 92.50 92.60 0.5M
2021-09-23 93.40 93.40 92.40 92.50 0.6M
2021-09-22 94.39 94.39 92.80 92.80 0.8M
2021-09-17 95.38 95.88 94.39 94.39 1.2M
2021-09-16 96.08 96.08 94.89 95.19 0.5M
2021-09-15 94.49 96.18 94.09 95.88 0.8M
2021-09-14 95.68 95.68 94.49 94.49 0.3M
2021-09-13 94.59 95.58 94.39 94.59 0.5M
2021-09-10 94.69 95.58 94.29 94.59 0.6M
2021-09-09 94.39 94.89 94.29 94.69 0.4M
2021-09-08 96.87 96.87 94.89 94.89 0.8M
2021-09-07 97.37 98.17 96.48 96.58 0.3M
2021-09-06 99.86 99.86 97.27 97.37 0.6M
2021-09-03 99.86 100.35 98.36 98.46 0.6M
2021-09-02 98.17 99.16 97.47 98.36 1.0M
2021-09-01 95.88 97.27 95.88 97.27 0.6M
2021-08-31 96.38 96.78 95.68 95.68 0.7M
2021-08-30 96.87 97.67 95.78 96.18 0.9M
2021-08-27 98.96 98.96 95.68 96.48 1.6M
2021-08-26 99.36 99.36 98.07 98.27 0.8M
2021-08-25 97.77 100.35 97.67 99.26 1.4M
2021-08-24 104.82 104.82 102.84 102.84 1.2M
2021-08-23 104.33 105.32 103.33 103.83 0.5M
2021-08-20 105.32 106.31 103.33 103.33 0.7M
2021-08-19 105.32 108.30 104.82 104.82 1.3M
2021-08-18 102.84 105.82 101.35 105.32 1.1M
2021-08-17 103.83 105.32 103.33 104.33 0.8M
2021-08-16 106.81 107.31 103.33 103.83 0.9M
2021-08-13 109.79 109.79 107.31 107.31 0.5M
2021-08-12 108.80 109.79 108.30 109.79 0.6M
2021-08-11 108.80 110.29 107.31 108.30 1.1M
2021-08-10 108.80 110.78 106.81 108.80 1.2M
2021-08-09 110.78 110.78 107.31 108.30 1.3M
2021-08-06 110.78 111.28 109.29 110.29 0.9M
2021-08-05 112.27 112.77 109.79 111.28 1.1M
2021-08-04 113.27 113.77 109.79 111.78 1.7M
2021-08-03 112.27 113.77 111.28 112.77 1.6M
2021-08-02 111.28 113.27 109.29 111.78 1.7M
2021-07-30 111.78 113.27 109.79 110.29 1.2M
2021-07-29 109.79 113.27 108.80 111.78 2.2M
2021-07-28 111.28 111.28 106.31 107.80 2.0M
2021-07-27 108.30 113.27 108.30 111.78 3.6M
2021-07-26 106.81 107.80 106.31 107.31 0.7M
2021-07-23 107.31 107.80 106.31 106.81 0.7M
2021-07-22 107.31 107.80 105.82 106.81 0.9M
2021-07-21 107.31 107.80 104.33 106.81 2.0M
2021-07-20 106.81 107.80 106.31 106.81 1.2M
2021-07-19 110.29 110.29 106.81 107.80 2.4M
2021-07-16 111.78 111.78 110.29 110.29 1.4M
2021-07-15 116.25 116.25 111.78 112.77 2.8M
2021-07-14 119.23 120.72 114.26 116.25 7.2M
2021-07-13 104.82 114.76 104.82 114.76 6.0M
2021-07-12 105.32 105.32 104.33 104.33 0.4M
2021-07-09 103.83 104.82 103.33 104.33 0.7M
2021-07-08 104.33 104.82 103.83 104.33 0.4M
2021-07-07 104.82 105.32 103.83 103.83 0.8M
2021-07-06 105.82 106.31 104.33 104.33 0.5M
2021-07-05 104.82 105.32 103.83 105.32 0.8M
2021-07-02 104.82 105.32 103.83 104.33 0.4M
2021-07-01 104.82 105.82 103.83 103.83 0.7M
2021-06-30 104.82 104.82 103.83 104.82 1.2M
2021-06-29 105.82 105.82 104.33 104.33 0.7M
2021-06-28 107.31 107.31 105.32 105.82 0.6M
2021-06-25 108.80 109.29 107.31 107.31 1.1M
2021-06-24 106.31 107.80 105.82 107.80 1.1M
2021-06-23 104.82 106.81 103.33 106.81 1.3M
2021-06-22 105.82 105.82 104.33 104.33 0.6M
2021-06-21 106.81 106.81 104.33 104.82 0.6M
2021-06-18 106.31 107.31 105.82 107.31 0.8M
2021-06-17 104.33 106.31 103.83 106.31 0.6M
2021-06-16 105.32 106.31 104.33 104.82 1.0M
2021-06-15 105.82 106.81 105.32 105.82 0.7M
2021-06-11 107.31 107.31 104.82 105.32 0.8M
2021-06-10 104.82 106.81 104.33 106.81 0.9M
2021-06-09 105.32 105.82 104.33 104.33 0.7M
2021-06-08 105.32 106.81 104.33 105.82 0.9M
2021-06-07 106.31 106.31 103.83 103.83 0.9M
2021-06-04 104.82 106.31 104.33 105.82 0.4M
2021-06-03 106.31 106.81 104.82 104.82 0.6M
2021-06-02 107.80 108.80 105.32 105.82 1.2M
2021-06-01 107.31 109.29 106.31 108.30 1.3M
2021-05-31 106.81 107.31 105.32 106.81 0.9M
2021-05-28 105.32 106.31 104.33 106.31 0.7M
2021-05-27 104.33 105.32 103.83 104.33 0.8M
2021-05-26 105.32 106.81 104.33 104.82 0.5M
2021-05-25 103.83 106.31 103.83 105.82 1.1M
2021-05-24 102.84 103.83 101.35 103.33 0.9M
2021-05-21 102.84 103.83 101.84 103.33 0.6M
2021-05-20 102.34 104.82 100.35 101.35 0.9M
2021-05-19 100.85 103.33 99.36 102.34 1.4M
2021-05-18 100.85 102.34 98.56 100.35 3.0M
2021-05-17 95.38 102.34 95.38 100.35 2.0M
2021-05-14 103.33 105.82 99.36 100.85 1.6M
2021-05-13 97.97 105.32 95.38 102.84 2.6M
2021-05-12 100.35 102.34 94.59 99.36 3.5M
2021-05-11 104.82 104.82 99.86 102.34 2.6M
2021-05-10 108.30 108.30 105.32 106.31 1.5M
2021-05-07 105.82 108.30 103.83 108.30 2.4M
2021-05-06 105.32 105.82 99.86 104.82 5.1M
2021-05-05 107.31 110.78 104.33 104.82 6.8M
2021-05-04 121.71 121.71 112.27 115.26 3.3M
2021-05-03 123.20 123.20 118.24 120.72 3.5M
2021-04-29 124.20 126.19 124.20 125.69 0.9M
2021-04-28 126.19 126.19 123.70 124.20 1.2M
2021-04-27 127.18 127.18 125.19 126.19 0.8M
2021-04-26 121.71 127.18 121.71 126.68 3.9M
2021-04-23 123.70 124.20 120.22 121.71 3.0M
2021-04-22 126.68 127.18 122.21 123.70 3.3M
2021-04-21 126.19 127.18 126.19 126.19 1.4M
2021-04-20 127.18 127.18 126.19 126.19 2.4M
2021-04-19 128.17 128.67 126.68 127.18 1.7M
2021-04-16 130.16 130.66 127.18 128.17 3.8M
2021-04-15 130.16 131.15 129.66 130.16 0.8M
2021-04-14 130.66 131.65 129.17 130.16 1.9M
2021-04-13 132.15 132.15 130.66 130.66 0.9M
2021-04-12 132.15 133.14 131.15 131.65 0.9M
2021-04-09 133.64 134.13 132.15 132.64 1.1M
2021-04-08 132.15 133.14 131.15 133.14 1.5M
2021-04-07 132.64 133.64 131.15 132.64 2.4M
2021-04-06 132.64 134.13 132.15 132.64 0.9M
2021-04-01 132.15 133.14 132.15 132.15 0.9M
2021-03-31 133.14 133.64 132.15 132.15 1.5M
2021-03-30 132.64 134.13 132.64 133.64 1.3M
2021-03-29 133.14 134.13 131.65 133.14 1.9M
2021-03-26 131.15 133.64 131.15 133.14 1.3M
2021-03-25 131.15 132.15 130.66 130.66 1.8M
2021-03-24 131.15 131.65 130.16 131.15 2.1M
2021-03-23 132.64 133.14 130.66 130.66 2.3M
2021-03-22 133.14 134.13 131.65 131.65 2.3M
2021-03-19 136.12 136.12 132.15 132.15 3.0M
2021-03-18 134.63 137.61 134.63 137.61 3.1M
2021-03-17 135.13 135.13 133.14 134.13 1.4M
2021-03-16 133.64 134.63 133.14 134.63 0.7M
2021-03-15 132.64 133.64 132.15 133.14 0.6M
2021-03-12 133.14 133.14 131.15 132.15 1.1M
2021-03-11 132.64 133.14 131.65 132.15 1.4M
2021-03-10 132.15 132.64 131.15 132.15 0.6M
2021-03-09 132.15 132.64 131.15 131.65 1.2M
2021-03-08 135.62 135.62 131.65 132.15 2.5M
2021-03-05 133.14 135.13 133.14 134.13 1.0M
2021-03-04 137.11 137.11 134.13 135.13 2.8M
2021-03-03 137.61 140.10 136.62 138.11 5.8M
2021-03-02 136.62 138.11 133.64 136.12 3.0M
2021-02-26 130.16 136.62 130.16 136.12 4.0M
2021-02-25 136.12 136.12 132.15 132.15 2.8M
2021-02-24 135.62 136.12 135.13 135.13 0.8M
2021-02-23 135.62 136.62 134.63 135.62 1.0M
2021-02-22 136.12 137.11 134.63 135.62 1.4M
2021-02-19 135.13 136.62 133.64 136.12 1.3M
2021-02-18 132.15 135.13 131.65 135.13 1.2M
2021-02-17 131.65 132.15 131.15 131.65 0.9M
2021-02-05 130.66 131.65 130.16 130.66 0.6M
2021-02-04 130.66 131.65 129.66 130.16 0.9M
2021-02-03 132.15 133.14 130.16 131.65 2.0M
2021-02-02 133.14 134.63 132.15 132.15 2.0M
2021-02-01 135.62 135.62 132.64 133.14 0.8M
2021-01-29 133.64 137.11 133.14 134.63 2.6M
2021-01-28 132.64 135.13 132.15 132.64 1.5M
2021-01-27 135.62 135.62 132.64 133.64 1.3M
2021-01-26 136.12 137.11 134.13 134.63 1.2M
2021-01-25 134.13 136.62 132.64 136.12 1.6M
2021-01-22 134.13 135.13 132.64 133.64 1.8M
2021-01-21 134.13 135.62 132.15 132.64 1.8M
2021-01-20 135.62 135.62 133.14 133.64 1.8M
2021-01-19 138.60 139.10 135.13 136.12 2.9M
2021-01-18 135.13 139.60 133.14 138.60 3.0M
2021-01-15 140.10 140.10 134.13 135.13 5.2M
2021-01-14 141.59 141.59 138.11 139.10 4.5M
2021-01-13 142.08 143.08 141.09 141.59 2.0M
2021-01-12 146.06 146.55 140.10 141.59 3.1M
2021-01-11 147.55 147.55 145.56 146.06 1.2M
2021-01-08 149.04 149.53 146.06 146.55 2.4M
2021-01-07 149.04 150.03 148.04 148.04 2.9M
2021-01-06 147.05 149.53 146.55 148.04 3.4M
2021-01-05 146.55 147.55 145.56 147.05 0.8M
2021-01-04 145.56 148.54 145.56 147.05 1.4M