Merrymart Consumer Corp (MM)

MM
🏛️ フィリピン →
0.47
最終更新: 2025-09-30
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
2021-12-31 2.55 2.57 2.51 2.51 4.6M
2021-12-29 2.60 2.60 2.51 2.53 2.2M
2021-12-28 2.50 2.74 2.46 2.60 11.5M
2021-12-27 2.33 2.52 2.33 2.52 11.7M
2021-12-24 2.34 2.34 2.31 2.33 0.6M
2021-12-23 2.35 2.35 2.31 2.31 2.2M
2021-12-22 2.31 2.36 2.30 2.32 2.3M
2021-12-21 2.30 2.37 2.29 2.30 3.0M
2021-12-20 2.39 2.39 2.28 2.30 6.1M
2021-12-17 2.45 2.47 2.40 2.40 3.4M
2021-12-16 2.43 2.47 2.42 2.44 1.5M
2021-12-15 2.53 2.58 2.41 2.44 5.4M
2021-12-14 2.55 2.59 2.50 2.53 3.3M
2021-12-13 2.54 2.63 2.43 2.50 7.1M
2021-12-10 2.64 2.64 2.50 2.55 8.5M
2021-12-09 2.75 2.75 2.61 2.65 6.0M
2021-12-07 2.88 2.89 2.68 2.76 6.3M
2021-12-06 2.91 2.91 2.80 2.88 3.4M
2021-12-03 2.90 2.99 2.90 2.91 1.5M
2021-12-02 2.85 2.94 2.84 2.90 1.4M
2021-12-01 3.00 3.00 2.85 2.86 4.7M
2021-11-29 3.06 3.06 2.85 3.00 7.5M
2021-11-26 3.15 3.15 3.08 3.09 1.9M
2021-11-25 3.20 3.22 3.11 3.15 1.9M
2021-11-24 3.15 3.22 3.15 3.20 3.0M
2021-11-23 3.13 3.17 3.08 3.15 3.1M
2021-11-22 3.06 3.16 3.06 3.11 3.2M
2021-11-19 3.05 3.09 3.02 3.05 4.5M
2021-11-18 3.16 3.17 3.05 3.05 8.7M
2021-11-17 3.18 3.20 3.15 3.15 4.7M
2021-11-16 3.19 3.27 3.16 3.18 5.2M
2021-11-15 3.18 3.30 3.15 3.16 5.8M
2021-11-12 3.22 3.25 3.14 3.18 9.3M
2021-11-11 3.68 3.68 3.23 3.25 4.0M
2021-11-09 3.26 3.29 3.23 3.24 4.6M
2021-11-08 3.27 3.31 3.25 3.26 5.2M
2021-11-05 3.28 3.33 3.27 3.28 3.6M
2021-11-04 3.44 3.44 3.25 3.28 6.9M
2021-11-03 3.31 3.55 3.30 3.45 11.1M
2021-11-02 3.26 3.37 3.22 3.31 15.6M
2021-10-29 3.26 3.37 3.24 3.24 11.7M
2021-10-28 3.27 3.29 3.25 3.26 2.7M
2021-10-27 3.30 3.31 3.25 3.28 2.1M
2021-10-26 3.32 3.34 3.26 3.26 2.7M
2021-10-25 3.31 3.40 3.28 3.32 2.8M
2021-10-22 3.40 3.42 3.32 3.32 3.8M
2021-10-21 3.45 3.46 3.39 3.39 3.8M
2021-10-20 3.40 3.49 3.36 3.43 4.4M
2021-10-19 3.20 3.42 3.20 3.34 5.9M
2021-10-18 3.30 3.30 3.20 3.22 7.8M
2021-10-15 3.43 3.48 3.31 3.33 9.7M
2021-10-14 3.52 3.53 3.42 3.42 8.0M
2021-10-13 3.66 3.67 3.50 3.55 8.6M
2021-10-12 3.70 3.70 3.65 3.66 3.9M
2021-10-11 3.64 3.73 3.61 3.70 5.3M
2021-10-08 3.72 3.75 3.63 3.67 4.8M
2021-10-07 3.80 3.80 3.70 3.71 4.2M
2021-10-06 3.80 3.88 3.75 3.81 4.0M
2021-10-05 3.85 3.86 3.70 3.81 8.5M
2021-10-04 3.87 3.92 3.85 3.85 4.5M
2021-10-01 3.86 3.92 3.82 3.87 2.9M
2021-09-30 3.84 3.93 3.84 3.86 3.6M
2021-09-29 3.82 3.86 3.79 3.84 6.5M
2021-09-28 4.01 4.01 3.82 3.88 7.2M
2021-09-27 4.12 4.17 3.93 4.01 7.8M
2021-09-24 4.05 4.19 4.05 4.12 6.1M
2021-09-23 4.09 4.18 4.05 4.06 5.6M
2021-09-22 3.96 4.07 3.93 4.05 4.7M
2021-09-21 3.81 3.96 3.60 3.93 7.4M
2021-09-20 4.13 4.20 3.81 3.87 11.8M
2021-09-17 4.09 4.18 4.07 4.12 4.6M
2021-09-16 4.02 4.13 4.00 4.07 3.5M
2021-09-15 4.12 4.15 4.00 4.02 10.1M
2021-09-14 4.23 4.29 4.15 4.17 7.3M
2021-09-13 4.13 4.25 4.13 4.21 8.9M
2021-09-10 4.05 4.15 4.01 4.13 7.5M
2021-09-09 4.00 4.04 3.96 4.01 2.0M
2021-09-08 4.10 4.10 3.95 3.96 5.4M
2021-09-07 3.92 4.09 3.92 4.08 6.8M
2021-09-06 4.01 4.01 3.90 3.92 6.1M
2021-09-03 4.05 4.15 4.02 4.02 12.1M
2021-09-02 3.96 4.07 3.87 4.02 17.2M
2021-09-01 3.65 3.94 3.65 3.94 11.5M
2021-08-31 3.72 3.72 3.55 3.64 4.9M
2021-08-27 3.79 3.79 3.67 3.75 3.3M
2021-08-26 3.74 3.87 3.71 3.79 7.8M
2021-08-25 3.62 3.74 3.62 3.73 4.0M
2021-08-24 3.63 3.68 3.59 3.61 2.4M
2021-08-23 3.57 3.67 3.57 3.62 4.4M
2021-08-20 3.43 3.63 3.42 3.57 6.1M
2021-08-19 3.42 3.45 3.40 3.43 1.9M
2021-08-18 3.50 3.50 3.41 3.42 2.7M
2021-08-17 3.41 3.50 3.40 3.46 2.3M
2021-08-16 3.50 3.57 3.34 3.41 10.7M
2021-08-13 3.57 3.57 3.46 3.53 3.4M
2021-08-12 3.73 3.73 3.57 3.57 6.1M
2021-08-11 3.78 3.82 3.67 3.76 4.8M
2021-08-10 3.84 3.84 3.71 3.76 4.7M
2021-08-09 3.60 3.81 3.59 3.80 7.9M
2021-08-06 3.52 3.64 3.45 3.60 5.7M
2021-08-05 3.65 3.66 3.46 3.53 5.8M
2021-08-04 3.38 3.66 3.38 3.66 11.7M
2021-08-03 3.18 3.36 3.14 3.36 9.4M
2021-08-02 3.10 3.18 3.05 3.18 3.5M
2021-07-30 3.25 3.25 3.02 3.11 8.4M
2021-07-29 3.18 3.28 3.11 3.24 3.4M
2021-07-28 3.27 3.28 3.19 3.21 3.2M
2021-07-27 3.15 3.30 3.15 3.29 6.4M
2021-07-26 3.46 3.54 3.17 3.18 11.9M
2021-07-23 3.65 3.65 3.42 3.43 9.8M
2021-07-22 3.60 3.73 3.57 3.62 4.4M
2021-07-21 3.74 3.75 3.60 3.62 4.1M
2021-07-19 3.81 3.83 3.52 3.74 11.3M
2021-07-16 3.98 4.03 3.80 3.81 10.0M
2021-07-15 4.04 4.04 3.97 3.98 3.3M
2021-07-14 4.08 4.13 3.99 4.00 5.5M
2021-07-13 4.20 4.25 4.07 4.08 9.9M
2021-07-12 3.97 4.15 3.92 4.14 18.7M
2021-07-09 4.02 4.08 3.96 3.98 7.5M
2021-07-08 4.04 4.08 4.02 4.03 4.2M
2021-07-07 4.04 4.09 3.95 4.04 7.8M
2021-07-06 4.14 4.14 4.02 4.03 8.0M
2021-07-05 4.15 4.20 4.10 4.11 6.4M
2021-07-02 4.18 4.19 4.14 4.15 3.4M
2021-07-01 4.06 4.24 3.98 4.18 13.0M
2021-06-30 4.11 4.11 4.05 4.06 5.8M
2021-06-29 4.22 4.22 4.11 4.12 5.2M
2021-06-28 4.26 4.27 4.14 4.23 5.9M
2021-06-25 4.25 4.32 4.25 4.25 3.4M
2021-06-24 4.28 4.30 4.25 4.27 2.6M
2021-06-23 4.28 4.32 4.23 4.28 6.1M
2021-06-22 4.27 4.34 4.26 4.26 4.1M
2021-06-21 4.38 4.38 4.24 4.26 7.2M
2021-06-18 4.40 4.47 4.33 4.34 2.5M
2021-06-17 4.43 4.60 4.38 4.38 7.5M
2021-06-16 4.27 4.48 4.27 4.42 9.5M
2021-06-15 4.37 4.45 4.23 4.27 23.1M
2021-06-14 4.60 4.60 4.48 4.52 9.8M
2021-06-11 4.71 4.80 4.66 4.69 4.4M
2021-06-10 4.70 4.79 4.70 4.71 2.2M
2021-06-09 4.66 4.74 4.65 4.70 3.4M
2021-06-08 4.80 4.80 4.63 4.66 6.2M
2021-06-07 4.82 4.93 4.75 4.76 5.6M
2021-06-04 4.80 4.84 4.72 4.81 3.6M
2021-06-03 4.74 4.88 4.72 4.79 6.6M
2021-06-02 4.51 4.74 4.50 4.72 5.9M
2021-06-01 4.53 4.59 4.42 4.52 3.8M
2021-05-31 4.60 4.64 4.50 4.54 3.1M
2021-05-28 4.60 4.68 4.55 4.59 4.4M
2021-05-27 4.46 4.65 4.43 4.52 14.1M
2021-05-26 4.19 4.43 4.14 4.42 7.9M
2021-05-25 4.06 4.17 3.95 4.15 4.4M
2021-05-24 4.16 4.26 4.05 4.08 4.6M
2021-05-21 4.14 4.18 4.03 4.16 4.8M
2021-05-20 4.27 4.34 4.11 4.14 10.5M
2021-05-19 3.94 4.20 3.94 4.20 18.7M
2021-05-18 4.09 4.12 3.65 3.95 26.1M
2021-05-17 4.37 4.37 3.93 4.03 23.7M
2021-05-14 4.66 4.67 4.20 4.38 13.2M
2021-05-12 4.83 4.88 4.55 4.66 7.8M
2021-05-11 4.81 4.93 4.80 4.82 4.4M
2021-05-10 4.75 4.85 4.75 4.80 3.8M
2021-05-07 4.74 4.80 4.72 4.74 3.5M
2021-05-06 4.75 4.84 4.75 4.75 4.0M
2021-05-05 4.70 4.84 4.65 4.74 6.2M
2021-05-04 4.95 4.96 4.70 4.70 11.2M
2021-05-03 5.02 5.02 4.95 4.95 5.7M
2021-04-30 5.06 5.06 4.98 5.04 5.5M
2021-04-29 5.08 5.19 5.03 5.06 3.9M
2021-04-28 4.90 5.10 4.90 5.08 4.7M
2021-04-27 5.05 5.14 4.90 4.94 12.0M
2021-04-26 5.21 5.30 4.95 5.09 21.9M
2021-04-23 5.40 5.48 5.22 5.22 7.4M
2021-04-22 5.59 5.74 5.36 5.38 25.4M
2021-04-21 5.49 5.54 5.47 5.49 3.4M
2021-04-20 5.47 5.59 5.46 5.48 4.4M
2021-04-19 5.57 5.58 5.40 5.50 8.8M
2021-04-16 5.34 5.59 5.22 5.58 18.3M
2021-04-15 5.40 5.41 5.10 5.16 18.6M
2021-04-14 5.30 5.46 5.29 5.37 5.9M
2021-04-13 5.60 5.63 5.36 5.37 11.2M
2021-04-12 5.50 5.70 5.50 5.63 11.5M
2021-04-08 5.51 5.53 5.35 5.49 9.4M
2021-04-07 5.54 5.65 5.51 5.53 7.9M
2021-04-06 5.48 5.60 5.47 5.51 11.0M
2021-04-05 5.30 5.65 5.25 5.46 25.8M
2021-03-31 5.02 5.45 4.99 5.44 32.5M
2021-03-30 4.96 5.10 4.93 5.00 12.3M
2021-03-29 4.65 5.03 4.60 4.93 11.5M
2021-03-26 5.04 5.08 4.95 4.96 6.0M
2021-03-25 4.92 5.08 4.91 5.02 8.4M
2021-03-24 5.15 5.15 4.91 4.91 11.9M
2021-03-23 4.75 5.04 4.75 5.04 12.6M
2021-03-22 4.60 4.82 4.51 4.77 16.8M
2021-03-19 5.06 5.17 4.91 4.92 13.9M
2021-03-18 4.94 5.17 4.94 5.03 14.3M
2021-03-17 4.72 5.00 4.72 4.85 16.7M
2021-03-16 4.50 4.81 4.50 4.65 24.0M
2021-03-15 5.00 5.01 4.39 4.54 62.3M
2021-03-12 5.27 5.39 4.90 5.19 28.0M
2021-03-11 4.85 5.20 4.70 5.20 47.3M
2021-03-10 5.11 5.29 4.55 4.69 50.8M
2021-03-09 5.00 5.45 4.73 5.01 64.5M
2021-03-08 5.90 6.00 4.81 5.19 125.0M
2021-03-05 6.47 6.48 6.10 6.12 32.2M
2021-03-04 6.54 6.63 6.41 6.49 8.4M
2021-03-03 6.50 6.63 6.35 6.53 11.8M
2021-03-02 6.73 6.76 6.47 6.50 16.2M
2021-03-01 6.70 6.85 6.69 6.72 8.8M
2021-02-26 6.63 6.86 6.49 6.69 13.9M
2021-02-24 7.00 7.03 6.36 6.72 39.7M
2021-02-23 6.93 7.19 6.62 7.03 38.4M
2021-02-22 7.05 7.05 6.90 6.93 20.0M
2021-02-19 7.16 7.20 6.94 7.05 20.8M
2021-02-18 7.20 7.30 7.09 7.16 14.3M
2021-02-17 7.40 7.48 7.15 7.20 19.9M
2021-02-16 7.57 7.71 7.34 7.34 33.7M
2021-02-15 7.06 7.50 7.06 7.50 39.9M
2021-02-11 7.01 7.13 6.95 7.06 15.5M
2021-02-10 7.00 7.10 6.85 7.01 14.0M
2021-02-09 7.07 7.28 6.90 6.95 26.8M
2021-02-08 6.81 7.12 6.81 7.06 27.6M
2021-02-05 6.70 6.91 6.55 6.79 12.4M
2021-02-04 6.84 6.85 6.66 6.74 12.7M
2021-02-03 7.08 7.19 6.71 6.84 34.9M
2021-02-02 6.41 6.96 6.41 6.95 31.9M
2021-02-01 6.46 6.59 6.30 6.36 36.9M
2021-01-29 6.55 6.75 6.48 6.60 25.8M
2021-01-28 6.80 7.09 6.62 6.64 32.3M
2021-01-27 6.74 7.18 6.45 7.06 45.3M
2021-01-26 7.98 8.20 6.81 6.89 87.7M
2021-01-25 7.50 7.94 7.46 7.85 42.7M
2021-01-22 7.50 7.59 7.28 7.43 15.7M
2021-01-21 7.25 7.98 7.24 7.30 37.3M
2021-01-20 7.30 7.51 7.15 7.24 18.8M
2021-01-19 7.72 7.72 7.35 7.37 33.8M
2021-01-18 8.15 8.25 7.75 7.80 48.0M
2021-01-15 7.24 7.68 7.10 7.60 32.8M
2021-01-14 7.00 7.37 6.81 7.24 28.3M
2021-01-13 7.18 7.46 7.00 7.14 23.9M
2021-01-12 7.70 7.70 7.20 7.27 34.1M
2021-01-11 8.10 8.20 7.60 7.71 39.3M
2021-01-08 7.58 7.87 7.45 7.69 26.7M
2021-01-07 7.22 7.64 7.05 7.42 29.5M
2021-01-06 7.60 7.98 6.43 7.20 81.3M
2021-01-05 8.01 8.56 7.35 7.38 110.6M
2021-01-04 6.60 8.00 6.60 7.99 127.1M