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
2022-12-30 79.70 80.20 79.10 79.70 0.3M
2022-12-29 77.60 79.50 77.40 79.20 0.4M
2022-12-28 79.50 79.60 78.00 78.00 0.5M
2022-12-27 79.20 80.00 79.20 79.50 0.2M
2022-12-26 79.40 79.80 79.10 79.30 0.2M
2022-12-23 79.20 79.50 77.80 79.50 0.5M
2022-12-22 79.70 80.20 79.00 79.00 0.5M
2022-12-21 79.90 80.20 79.10 79.20 0.5M
2022-12-20 80.10 81.10 79.50 79.50 0.7M
2022-12-19 80.30 80.60 79.60 80.40 0.6M
2022-12-16 79.50 80.60 79.40 80.60 1.2M
2022-12-15 80.70 80.90 80.10 80.10 0.9M
2022-12-14 80.60 81.20 80.20 81.00 0.6M
2022-12-13 81.20 81.50 80.40 80.40 0.6M
2022-12-12 81.00 81.40 80.30 80.90 0.5M
2022-12-09 82.10 82.10 81.10 81.10 1.0M
2022-12-08 81.20 82.10 79.80 82.10 1.0M
2022-12-07 81.70 81.90 80.70 81.00 1.5M
2022-12-06 86.50 86.50 81.10 81.40 5.6M
2022-12-05 90.10 90.30 88.40 88.90 1.1M
2022-12-02 88.40 90.00 88.30 89.80 1.6M
2022-12-01 88.70 89.50 88.20 88.40 1.1M
2022-11-30 88.90 89.70 88.00 88.00 1.8M
2022-11-29 85.70 89.20 85.10 88.90 2.2M
2022-11-28 84.90 86.00 84.60 85.70 0.5M
2022-11-25 86.50 87.30 85.10 85.10 1.0M
2022-11-24 86.80 86.90 85.20 86.30 0.6M
2022-11-23 87.60 87.80 86.30 86.30 0.8M
2022-11-22 87.40 87.40 86.50 86.80 0.6M
2022-11-21 85.70 87.50 85.30 87.30 1.4M
2022-11-18 87.20 87.60 85.40 85.50 1.3M
2022-11-17 85.70 87.20 85.60 87.20 1.6M
2022-11-16 86.00 86.30 84.60 85.50 1.1M
2022-11-15 86.10 86.60 85.60 85.80 1.1M
2022-11-14 85.40 86.30 84.50 86.10 1.5M
2022-11-11 87.50 87.60 84.60 84.70 2.0M
2022-11-10 84.60 85.90 83.60 84.00 2.1M
2022-11-09 83.40 86.50 82.80 84.90 4.4M
2022-11-08 81.80 83.00 81.40 81.50 1.0M
2022-11-07 80.70 82.30 80.70 81.00 1.0M
2022-11-04 80.70 81.00 79.30 80.20 0.7M
2022-11-03 79.70 80.80 79.20 80.80 0.5M
2022-11-02 80.20 80.70 79.50 80.50 0.7M
2022-11-01 79.00 80.60 78.50 80.20 0.9M
2022-10-31 80.00 80.00 78.40 78.70 1.4M
2022-10-28 83.00 83.80 77.60 78.00 3.1M
2022-10-27 83.00 83.10 82.10 82.80 0.5M
2022-10-26 82.20 83.10 81.30 81.90 0.9M
2022-10-25 84.50 84.50 81.70 82.00 1.3M
2022-10-24 86.00 86.70 84.00 84.00 0.9M
2022-10-21 86.60 86.80 84.20 84.30 1.5M
2022-10-20 87.90 88.00 85.50 86.60 2.4M
2022-10-19 89.60 91.10 88.10 88.50 2.5M
2022-10-18 87.70 90.50 87.70 89.50 3.0M
2022-10-17 89.00 89.00 84.30 86.40 2.8M
2022-10-14 85.90 90.40 85.80 90.00 3.2M
2022-10-13 86.70 87.10 83.20 83.40 1.3M
2022-10-12 87.00 87.00 84.30 86.20 1.4M
2022-10-11 87.00 87.70 85.60 86.70 1.1M
2022-10-07 90.40 90.90 89.00 89.30 1.7M
2022-10-06 89.00 90.50 87.80 90.10 2.7M
2022-10-05 85.40 88.70 85.40 88.20 2.6M
2022-10-04 84.50 84.90 83.50 84.40 0.9M
2022-10-03 83.80 84.40 80.70 82.60 1.8M
2022-09-30 84.50 85.30 83.00 85.20 1.4M
2022-09-29 86.40 87.60 85.40 86.60 1.5M
2022-09-28 88.10 88.70 84.50 84.80 1.5M
2022-09-27 85.50 88.30 85.40 88.20 1.6M
2022-09-26 88.30 88.30 84.40 85.00 2.3M
2022-09-23 89.70 91.70 88.50 89.50 1.7M
2022-09-22 89.20 89.80 88.40 89.40 1.5M
2022-09-21 92.40 93.20 88.70 89.40 3.1M
2022-09-20 93.00 93.10 91.50 91.80 1.1M
2022-09-19 93.50 93.50 90.80 91.50 1.6M
2022-09-16 91.60 93.70 91.30 92.30 3.3M
2022-09-15 92.30 94.90 90.60 91.50 6.1M
2022-09-14 89.20 92.20 88.40 90.80 2.8M
2022-09-13 90.40 92.40 89.60 91.70 3.8M
2022-09-12 89.90 91.00 88.50 89.10 2.6M
2022-09-08 89.60 89.70 87.40 89.20 3.4M
2022-09-07 86.50 89.00 84.50 88.40 4.1M
2022-09-06 84.40 89.00 84.00 87.60 5.2M
2022-09-05 84.20 84.20 82.10 82.10 0.7M
2022-09-02 85.00 85.10 83.80 84.10 0.6M
2022-09-01 84.40 85.20 83.10 85.00 1.4M
2022-08-31 81.30 84.90 81.30 84.40 1.7M
2022-08-30 79.60 81.50 79.60 81.50 0.4M
2022-08-29 79.60 80.30 79.00 79.90 0.6M
2022-08-26 81.30 81.50 81.00 81.10 0.5M
2022-08-25 82.40 82.40 80.30 80.70 2.0M
2022-08-24 83.00 83.80 82.80 83.40 1.9M
2022-08-23 85.30 85.30 82.50 82.60 1.9M
2022-08-22 86.00 87.00 85.40 85.40 1.2M
2022-08-19 85.80 86.50 85.80 85.90 0.8M
2022-08-18 85.00 86.20 84.60 85.80 0.9M
2022-08-17 86.90 86.90 85.10 85.20 1.2M
2022-08-16 83.70 86.40 83.70 86.40 1.9M
2022-08-15 84.60 84.80 82.80 83.50 1.2M
2022-08-12 85.30 86.10 84.30 84.60 1.7M
2022-08-11 84.00 85.30 83.10 84.80 2.6M
2022-08-10 82.10 83.30 82.10 83.00 0.9M
2022-08-09 82.00 83.00 81.80 82.60 1.2M
2022-08-08 82.30 82.80 81.60 82.00 1.1M
2022-08-05 80.80 82.30 80.80 82.20 1.5M
2022-08-04 80.50 81.90 79.00 80.50 1.8M
2022-08-03 79.60 82.00 79.50 80.50 2.0M
2022-08-02 80.50 81.40 79.50 80.20 2.6M
2022-08-01 80.90 83.20 80.30 83.20 6.4M
2022-07-29 77.50 80.70 77.10 80.70 3.2M
2022-07-28 74.30 74.30 73.30 73.40 0.2M
2022-07-27 73.20 73.70 72.40 73.70 0.2M
2022-07-26 74.60 74.60 72.80 73.00 0.2M
2022-07-25 74.20 74.80 74.20 74.60 0.1M
2022-07-22 75.00 75.50 74.60 74.80 0.2M
2022-07-21 74.00 75.50 74.00 75.50 0.3M
2022-07-20 74.10 74.80 74.00 74.20 0.4M
2022-07-19 73.10 73.70 72.60 73.70 0.2M
2022-07-18 73.20 73.60 72.80 73.20 0.2M
2022-07-15 72.70 73.20 71.90 73.20 0.3M
2022-07-14 72.30 72.80 71.70 72.20 0.3M
2022-07-13 70.80 72.70 70.80 72.60 0.6M
2022-07-12 71.30 71.30 69.10 69.60 0.5M
2022-07-11 72.00 72.20 71.30 71.90 0.3M
2022-07-08 71.00 71.90 70.70 71.40 0.4M
2022-07-07 69.30 70.50 67.90 70.20 0.6M
2022-07-06 69.20 70.30 68.40 68.50 0.8M
2022-07-05 72.60 72.60 66.90 69.00 1.3M
2022-07-04 72.10 73.40 70.50 71.00 0.6M
2022-07-01 76.90 76.90 72.10 72.10 0.9M
2022-06-30 79.20 79.20 76.60 76.90 0.8M
2022-06-29 79.30 79.80 79.00 79.80 0.2M
2022-06-28 80.00 80.80 79.70 79.70 0.2M
2022-06-27 79.20 81.10 79.20 80.70 0.5M
2022-06-24 78.60 79.60 78.50 79.10 0.3M
2022-06-23 78.60 78.90 77.40 78.20 0.5M
2022-06-22 80.00 80.00 78.10 78.10 0.3M
2022-06-21 78.40 80.00 78.40 80.00 0.3M
2022-06-20 80.40 81.10 78.10 78.10 0.6M
2022-06-17 79.50 80.80 79.50 80.60 0.5M
2022-06-16 82.00 82.30 80.20 80.20 0.4M
2022-06-15 80.60 82.30 80.60 81.50 0.4M
2022-06-14 81.00 81.00 79.70 80.50 0.3M
2022-06-13 82.00 82.30 81.00 81.00 0.4M
2022-06-10 82.70 83.20 82.10 83.10 0.2M
2022-06-09 82.50 83.00 82.50 83.00 0.2M
2022-06-08 83.00 83.50 82.40 82.90 0.4M
2022-06-07 81.60 83.20 81.60 82.40 0.6M
2022-06-06 81.80 82.10 81.20 81.60 0.2M
2022-06-02 82.00 82.20 81.50 81.70 0.3M
2022-06-01 82.30 82.80 82.00 82.10 0.4M
2022-05-31 82.00 82.20 81.60 82.20 0.5M
2022-05-30 81.20 82.00 81.20 81.70 0.4M
2022-05-27 80.40 81.00 80.20 80.70 0.3M
2022-05-26 80.30 80.90 79.70 79.90 0.2M
2022-05-25 79.00 80.50 78.90 80.20 0.4M
2022-05-24 79.50 79.80 78.60 78.70 0.2M
2022-05-23 79.90 79.90 79.00 79.50 0.2M
2022-05-20 79.40 79.70 78.50 79.20 0.3M
2022-05-19 78.70 79.10 78.10 78.90 0.3M
2022-05-18 79.20 79.70 79.10 79.40 0.4M
2022-05-17 78.50 79.20 78.50 78.90 0.2M
2022-05-16 79.60 79.90 78.00 78.50 0.5M
2022-05-13 79.80 79.80 79.00 79.00 0.4M
2022-05-12 79.70 80.30 79.00 79.00 0.4M
2022-05-11 80.10 81.00 80.10 80.10 0.3M
2022-05-10 80.60 80.60 79.10 80.50 0.4M
2022-05-09 82.30 82.40 80.60 81.10 0.4M
2022-05-06 82.20 83.20 81.90 83.20 0.4M
2022-05-05 84.70 85.30 83.30 83.70 0.8M
2022-05-04 82.70 84.40 82.60 83.50 0.7M
2022-05-03 82.00 82.90 81.40 82.40 0.4M
2022-04-29 81.10 82.00 80.80 82.00 0.3M
2022-04-28 80.70 80.90 80.40 80.50 0.2M
2022-04-27 80.90 80.90 79.80 80.40 0.5M
2022-04-25 82.40 82.50 80.80 80.90 0.4M
2022-04-22 83.20 83.80 83.00 83.70 0.2M
2022-04-21 83.30 83.70 82.80 83.70 0.3M
2022-04-20 81.80 85.00 81.40 83.30 0.8M
2022-04-19 80.50 81.80 80.50 81.20 0.2M
2022-04-18 80.40 80.80 80.20 80.40 0.2M
2022-04-15 80.90 81.20 80.50 80.50 0.3M
2022-04-14 81.80 82.40 80.80 80.90 0.3M
2022-04-13 81.50 81.60 80.80 81.40 0.2M
2022-04-12 80.50 81.00 80.10 80.30 0.2M
2022-04-11 82.90 82.90 80.50 80.50 0.5M
2022-04-08 82.80 83.40 82.50 82.80 0.2M
2022-04-07 84.40 84.40 82.80 82.80 0.3M
2022-04-06 85.20 85.20 84.60 84.90 0.2M
2022-04-01 85.10 85.20 84.50 85.20 0.3M
2022-03-31 85.60 86.50 85.00 85.50 1.4M
2022-03-30 83.00 84.40 83.00 84.10 0.4M
2022-03-29 82.80 83.30 82.40 82.70 0.2M
2022-03-28 83.00 83.20 82.20 83.00 0.2M
2022-03-25 83.80 83.80 83.00 83.40 0.2M
2022-03-24 83.20 83.50 82.60 83.50 0.2M
2022-03-23 82.70 83.50 82.30 83.50 0.5M
2022-03-22 83.20 83.20 82.10 82.20 0.2M
2022-03-21 81.70 83.50 81.60 83.20 0.7M
2022-03-18 82.00 82.90 81.50 81.50 1.1M
2022-03-17 83.30 83.70 82.20 82.80 0.7M
2022-03-16 81.10 83.00 80.20 82.40 1.1M
2022-03-15 81.50 81.90 80.10 80.10 0.4M
2022-03-14 81.90 82.80 81.40 81.60 0.4M
2022-03-11 81.20 81.20 80.70 80.70 0.3M
2022-03-10 81.40 81.90 81.10 81.30 0.4M
2022-03-09 81.90 81.90 80.10 80.50 0.4M
2022-03-08 80.30 81.30 79.60 80.40 1.1M
2022-03-07 83.00 83.00 80.10 80.30 0.9M
2022-03-04 83.40 83.50 82.70 83.00 0.4M
2022-03-03 83.20 84.00 83.10 83.50 0.4M
2022-03-02 82.10 83.40 82.00 83.10 0.5M
2022-03-01 81.70 82.70 81.60 82.50 0.6M
2022-02-25 82.90 83.50 81.60 81.60 1.1M
2022-02-24 85.10 85.50 82.00 82.90 1.6M
2022-02-23 85.00 85.90 84.80 85.00 0.5M
2022-02-22 85.90 85.90 84.50 85.50 0.8M
2022-02-21 85.60 86.20 85.30 85.90 0.4M
2022-02-18 85.30 85.80 84.50 85.60 0.5M
2022-02-17 85.00 85.80 85.00 85.20 0.6M
2022-02-16 86.00 86.20 85.00 85.00 0.8M
2022-02-15 85.40 85.60 85.00 85.00 0.9M
2022-02-14 87.00 87.00 85.00 85.00 2.1M
2022-02-11 88.00 89.80 87.50 88.60 1.9M
2022-02-10 91.90 92.20 91.30 91.90 0.4M
2022-02-09 92.40 92.40 91.40 91.80 0.4M
2022-02-08 89.80 92.60 89.20 92.40 1.2M
2022-02-07 88.90 90.00 88.80 89.00 0.6M
2022-01-26 88.70 89.30 88.50 88.80 0.4M
2022-01-25 89.40 90.40 88.70 88.70 0.6M
2022-01-24 89.60 89.90 87.50 89.40 0.5M
2022-01-21 90.90 91.40 89.80 89.90 0.6M
2022-01-20 91.20 91.50 90.70 91.10 0.2M
2022-01-19 91.20 91.70 90.70 91.30 0.5M
2022-01-18 91.20 92.50 91.20 91.70 0.5M
2022-01-17 90.60 91.20 90.20 91.10 0.3M
2022-01-14 91.00 91.50 89.60 90.30 0.8M
2022-01-13 90.90 91.40 90.70 91.20 0.3M
2022-01-12 92.00 92.20 90.20 90.50 0.8M
2022-01-11 93.00 93.00 91.10 91.10 0.5M
2022-01-10 91.50 92.70 90.10 92.70 0.5M
2022-01-07 94.00 94.50 91.70 91.90 1.7M
2022-01-06 94.30 94.60 93.60 94.60 0.6M
2022-01-05 94.60 95.40 94.20 94.20 0.7M
2022-01-04 94.60 95.20 94.30 94.60 0.6M
2022-01-03 95.30 95.30 93.60 94.00 0.4M