Meridian Energy Ltd（MEZ.AU）— 株価履歴
2026-09-03 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 4.50 | 4.50 | 4.35 | 4.35 | -3.12% | 22,240 |
| 2026-09-02 | 4.43 | 4.50 | 4.43 | 4.49 | -1.75% | 13,087 |
| 2026-09-01 | 4.51 | 4.57 | 4.44 | 4.57 | +1.33% | 16,582 |
| 2026-08-31 | 4.39 | 4.55 | 4.39 | 4.51 | +2.73% | 33,908 |
| 2026-08-28 | 4.48 | 4.48 | 4.33 | 4.39 | -0.68% | 77,829 |
| 2026-08-27 | 4.57 | 4.57 | 4.42 | 4.42 | -3.07% | 65,252 |
| 2026-08-26 | 4.65 | 4.65 | 4.56 | 4.56 | -2.77% | 55,885 |
| 2026-08-25 | 4.63 | 4.69 | 4.63 | 4.69 | +1.96% | 5,213 |
| 2026-08-24 | 4.67 | 4.67 | 4.60 | 4.60 | -1.92% | 15,059 |
| 2026-08-21 | 4.57 | 4.69 | 4.57 | 4.69 | +3.08% | 6,394 |
| 2026-08-20 | 4.60 | 4.72 | 4.55 | 4.55 | -0.87% | 11,287 |
| 2026-08-19 | 4.61 | 4.70 | 4.59 | 4.59 | -0.86% | 20,940 |
| 2026-08-18 | 4.58 | 4.63 | 4.55 | 4.63 | +0.00% | 11,189 |
| 2026-08-17 | 4.60 | 4.63 | 4.58 | 4.63 | +0.65% | 10,477 |
| 2026-08-14 | 4.58 | 4.60 | 4.55 | 4.60 | +0.66% | 23,104 |
| 2026-08-13 | 4.60 | 4.60 | 4.57 | 4.57 | -0.44% | 11,693 |
| 2026-08-12 | 4.65 | 4.65 | 4.58 | 4.59 | -2.13% | 21,088 |
| 2026-08-11 | 4.68 | 4.70 | 4.62 | 4.69 | +0.86% | 37,953 |
| 2026-08-10 | 4.70 | 4.70 | 4.65 | 4.65 | -0.43% | 9,499 |
| 2026-08-07 | 4.70 | 4.70 | 4.67 | 4.67 | -0.43% | 8,597 |
| 2026-08-06 | 4.74 | 4.74 | 4.67 | 4.69 | -1.05% | 10,248 |
| 2026-08-05 | 4.79 | 4.79 | 4.68 | 4.74 | -1.04% | 17,519 |
| 2026-08-04 | 4.75 | 4.82 | 4.70 | 4.79 | +1.27% | 16,490 |
| 2026-08-03 | 4.78 | 4.79 | 4.72 | 4.73 | +3.05% | 12,112 |
| 2026-07-31 | 4.79 | 4.80 | 4.59 | 4.59 | +0.22% | 3,438 |
| 2026-07-30 | 4.83 | 4.83 | 4.58 | 4.58 | -5.18% | 2,836 |
| 2026-07-29 | 4.82 | 4.83 | 4.73 | 4.83 | +0.63% | 8,261 |
| 2026-07-28 | 4.75 | 4.82 | 4.72 | 4.80 | +2.78% | 19,551 |
| 2026-07-27 | 4.61 | 4.79 | 4.61 | 4.67 | -0.85% | 4,370 |
| 2026-07-24 | 4.84 | 4.84 | 4.70 | 4.71 | -2.69% | 10,237 |
| 2026-07-23 | 4.71 | 4.84 | 4.71 | 4.84 | +2.76% | 11,310 |
| 2026-07-22 | 4.64 | 4.71 | 4.60 | 4.71 | -0.63% | 30,780 |
| 2026-07-21 | 4.67 | 4.74 | 4.66 | 4.74 | +1.72% | 23,968 |
| 2026-07-20 | 4.70 | 4.70 | 4.61 | 4.66 | -0.85% | 16,623 |
| 2026-07-17 | 4.69 | 4.70 | 4.62 | 4.70 | +0.21% | 14,869 |
| 2026-07-16 | 4.62 | 4.69 | 4.61 | 4.69 | +2.40% | 8,428 |
| 2026-07-15 | 4.61 | 4.65 | 4.58 | 4.58 | -0.65% | 9,145 |
| 2026-07-14 | 4.73 | 4.73 | 4.61 | 4.61 | -2.54% | 16,037 |
| 2026-07-13 | 4.67 | 4.73 | 4.67 | 4.73 | +1.72% | 7,495 |
| 2026-07-10 | 4.65 | 4.68 | 4.62 | 4.65 | +0.87% | 23,151 |
| 2026-07-09 | 4.69 | 4.69 | 4.61 | 4.61 | -1.91% | 7,662 |
| 2026-07-08 | 4.64 | 4.70 | 4.63 | 4.70 | +1.29% | 20,515 |
| 2026-07-07 | 4.69 | 4.69 | 4.60 | 4.64 | +0.65% | 10,298 |
| 2026-07-06 | 4.71 | 4.71 | 4.61 | 4.61 | -2.12% | 13,642 |
| 2026-07-03 | 4.74 | 4.74 | 4.63 | 4.71 | -0.63% | 19,562 |
| 2026-07-02 | 4.70 | 4.74 | 4.66 | 4.74 | +0.85% | 29,122 |
| 2026-07-01 | 4.80 | 4.80 | 4.68 | 4.70 | -2.08% | 12,862 |
| 2026-06-30 | 4.60 | 4.80 | 4.60 | 4.80 | +2.35% | 21,637 |
| 2026-06-29 | 4.61 | 4.73 | 4.61 | 4.69 | +1.08% | 17,443 |
| 2026-06-26 | 4.75 | 4.75 | 4.64 | 4.64 | -3.13% | 36,320 |
| 2026-06-25 | 4.70 | 4.79 | 4.70 | 4.79 | +1.91% | 25,344 |
| 2026-06-24 | 4.83 | 4.87 | 4.70 | 4.70 | -4.08% | 22,024 |
| 2026-06-23 | 4.77 | 4.90 | 4.77 | 4.90 | +3.16% | 23,939 |
| 2026-06-22 | 4.85 | 4.96 | 4.75 | 4.75 | -1.66% | 31,567 |
| 2026-06-19 | 4.54 | 4.92 | 4.54 | 4.83 | +7.10% | 42,504 |
| 2026-06-18 | 4.80 | 4.82 | 4.51 | 4.51 | -5.65% | 37,156 |
| 2026-06-17 | 4.82 | 4.90 | 4.78 | 4.78 | -1.65% | 13,619 |
| 2026-06-16 | 4.69 | 4.94 | 4.69 | 4.86 | +0.83% | 43,699 |
| 2026-06-15 | 4.77 | 4.91 | 4.77 | 4.82 | +0.84% | 30,924 |
| 2026-06-12 | 4.81 | 4.94 | 4.78 | 4.78 | -0.21% | 7,451 |
| 2026-06-11 | 4.90 | 4.90 | 4.79 | 4.79 | -2.24% | 14,792 |
| 2026-06-10 | 4.72 | 4.90 | 4.72 | 4.90 | +3.59% | 10,434 |
| 2026-06-09 | 4.70 | 4.80 | 4.66 | 4.73 | -1.66% | 92,894 |
| 2026-06-05 | 4.89 | 4.92 | 4.81 | 4.81 | -2.24% | 9,912 |
| 2026-06-04 | 4.79 | 4.92 | 4.78 | 4.92 | +3.80% | 29,721 |
| 2026-06-03 | 4.87 | 4.88 | 4.74 | 4.74 | -2.47% | 44,845 |
| 2026-06-02 | 4.79 | 4.91 | 4.79 | 4.86 | +1.67% | 30,776 |
| 2026-06-01 | 4.81 | 4.89 | 4.78 | 4.78 | -0.21% | 58,257 |
| 2026-05-29 | 4.74 | 4.98 | 4.74 | 4.79 | +1.05% | 54,529 |
| 2026-05-28 | 4.82 | 4.84 | 4.74 | 4.74 | +0.00% | 8,186 |
| 2026-05-27 | 4.74 | 4.83 | 4.74 | 4.74 | +0.00% | 4,229 |
| 2026-05-26 | 4.81 | 4.82 | 4.74 | 4.74 | +0.21% | 3,258 |
| 2026-05-25 | 4.84 | 4.85 | 4.73 | 4.73 | -2.47% | 14,250 |
| 2026-05-22 | 4.81 | 4.89 | 4.76 | 4.85 | -0.21% | 19,014 |
| 2026-05-21 | 4.83 | 4.86 | 4.78 | 4.86 | +3.85% | 34,179 |
| 2026-05-20 | 4.84 | 4.84 | 4.68 | 4.68 | -3.31% | 2,540 |
| 2026-05-19 | 4.83 | 4.84 | 4.78 | 4.84 | +0.21% | 10,270 |
| 2026-05-18 | 4.83 | 4.83 | 4.73 | 4.83 | +0.00% | 16,338 |
| 2026-05-15 | 4.82 | 4.83 | 4.75 | 4.83 | +0.42% | 11,633 |
| 2026-05-14 | 4.78 | 4.84 | 4.76 | 4.81 | -0.62% | 34,441 |
| 2026-05-13 | 4.77 | 4.84 | 4.75 | 4.84 | +3.20% | 15,073 |
| 2026-05-12 | 4.67 | 4.80 | 4.67 | 4.69 | +0.43% | 8,951 |
| 2026-05-11 | 4.80 | 4.84 | 4.66 | 4.67 | -3.51% | 21,591 |
| 2026-05-08 | 4.87 | 4.89 | 4.75 | 4.84 | +0.41% | 18,866 |
| 2026-05-07 | 4.88 | 4.91 | 4.81 | 4.82 | -0.62% | 55,313 |
| 2026-05-06 | 4.75 | 4.85 | 4.75 | 4.85 | +2.11% | 26,025 |
| 2026-05-05 | 4.74 | 4.75 | 4.68 | 4.75 | +0.21% | 28,766 |
| 2026-05-04 | 4.69 | 4.79 | 4.68 | 4.74 | +0.85% | 32,210 |
| 2026-05-01 | 4.60 | 4.70 | 4.58 | 4.70 | +2.62% | 37,903 |
| 2026-04-30 | 4.59 | 4.65 | 4.58 | 4.58 | +1.55% | 24,276 |
| 2026-04-29 | 4.61 | 4.61 | 4.51 | 4.51 | -0.66% | 25,667 |
| 2026-04-28 | 4.57 | 4.63 | 4.54 | 4.54 | -1.30% | 13,348 |
| 2026-04-27 | 4.70 | 4.71 | 4.56 | 4.60 | -2.54% | 10,586 |
| 2026-04-24 | 4.68 | 4.72 | 4.58 | 4.72 | +2.61% | 16,178 |
| 2026-04-23 | 4.65 | 4.68 | 4.60 | 4.60 | -2.54% | 7,558 |
| 2026-04-22 | 4.61 | 4.72 | 4.58 | 4.72 | +2.39% | 39,411 |
| 2026-04-21 | 4.62 | 4.64 | 4.56 | 4.61 | -0.22% | 16,620 |
| 2026-04-20 | 4.70 | 4.70 | 4.56 | 4.62 | -0.43% | 71,712 |
| 2026-04-17 | 4.62 | 4.69 | 4.56 | 4.64 | +0.00% | 56,821 |
| 2026-04-16 | 4.65 | 4.72 | 4.61 | 4.64 | +0.43% | 19,160 |
| 2026-04-15 | 4.62 | 4.72 | 4.59 | 4.62 | +0.22% | 68,365 |
| 2026-04-14 | 4.55 | 4.62 | 4.55 | 4.61 | +1.54% | 19,333 |
| 2026-04-13 | 4.64 | 4.64 | 4.54 | 4.54 | -2.16% | 20,437 |
| 2026-04-10 | 4.62 | 4.64 | 4.55 | 4.64 | +0.00% | 48,754 |
| 2026-04-09 | 4.52 | 4.64 | 4.52 | 4.64 | +2.65% | 15,440 |
| 2026-04-08 | 4.64 | 4.64 | 4.48 | 4.52 | -2.59% | 94,028 |
| 2026-04-07 | 4.47 | 4.64 | 4.47 | 4.64 | +3.80% | 29,515 |
| 2026-04-02 | 4.59 | 4.59 | 4.47 | 4.47 | -2.83% | 9,094 |
| 2026-04-01 | 4.62 | 4.62 | 4.47 | 4.60 | -0.43% | 29,912 |
| 2026-03-31 | 4.58 | 4.62 | 4.52 | 4.62 | +2.67% | 29,726 |
| 2026-03-30 | 4.50 | 4.58 | 4.49 | 4.50 | -1.75% | 1,353 |
| 2026-03-27 | 4.61 | 4.61 | 4.56 | 4.58 | -0.65% | 22,766 |
| 2026-03-26 | 4.58 | 4.64 | 4.54 | 4.61 | +0.66% | 13,038 |
| 2026-03-25 | 4.52 | 4.58 | 4.49 | 4.58 | +1.78% | 23,758 |
| 2026-03-24 | 4.51 | 4.60 | 4.49 | 4.50 | +0.00% | 45,821 |
| 2026-03-23 | 4.60 | 4.60 | 4.48 | 4.50 | -0.44% | 30,847 |
| 2026-03-20 | 4.58 | 4.65 | 4.52 | 4.52 | -1.31% | 41,649 |
| 2026-03-19 | 4.60 | 4.60 | 4.46 | 4.58 | -0.87% | 69,185 |
| 2026-03-18 | 4.44 | 4.62 | 4.43 | 4.62 | +4.29% | 20,264 |
| 2026-03-17 | 4.48 | 4.55 | 4.43 | 4.43 | -1.56% | 22,882 |
| 2026-03-16 | 4.48 | 4.50 | 4.41 | 4.50 | +1.12% | 35,992 |
| 2026-03-13 | 4.50 | 4.50 | 4.37 | 4.45 | +0.00% | 26,731 |
| 2026-03-12 | 4.55 | 4.55 | 4.41 | 4.45 | -3.26% | 19,099 |
| 2026-03-11 | 4.59 | 4.60 | 4.44 | 4.60 | +2.22% | 69,728 |
| 2026-03-10 | 4.62 | 4.64 | 4.50 | 4.50 | -1.53% | 22,074 |
| 2026-03-09 | 4.72 | 4.72 | 4.56 | 4.57 | -2.97% | 187,478 |
| 2026-03-06 | 4.71 | 4.82 | 4.68 | 4.71 | +0.00% | 7,469 |
| 2026-03-05 | 4.81 | 4.81 | 4.68 | 4.71 | -1.46% | 12,802 |
| 2026-03-04 | 4.65 | 4.78 | 4.65 | 4.78 | +2.36% | 27,895 |
| 2026-03-03 | 4.72 | 4.72 | 4.64 | 4.67 | -1.06% | 10,959 |
| 2026-03-02 | 4.70 | 4.74 | 4.66 | 4.72 | +1.51% | 6,580 |
| 2026-02-27 | 4.65 | 4.76 | 4.65 | 4.65 | -1.69% | 17,679 |
| 2026-02-26 | 4.73 | 4.73 | 4.66 | 4.73 | +0.00% | 18,245 |
| 2026-02-25 | 4.86 | 4.86 | 4.68 | 4.73 | -0.63% | 68,758 |
| 2026-02-24 | 4.77 | 4.84 | 4.75 | 4.76 | +0.85% | 24,707 |
| 2026-02-23 | 4.81 | 4.81 | 4.71 | 4.72 | -1.87% | 16,491 |
| 2026-02-20 | 4.80 | 4.81 | 4.73 | 4.81 | +0.42% | 55,322 |
| 2026-02-19 | 4.84 | 4.88 | 4.79 | 4.79 | +0.42% | 13,983 |
| 2026-02-18 | 4.82 | 4.82 | 4.77 | 4.77 | -1.04% | 5,021 |
| 2026-02-17 | 4.82 | 4.82 | 4.75 | 4.82 | +0.00% | 21,637 |
| 2026-02-16 | 4.83 | 4.83 | 4.76 | 4.82 | -1.83% | 22,806 |
| 2026-02-13 | 4.93 | 4.94 | 4.90 | 4.91 | -0.41% | 17,997 |
| 2026-02-12 | 4.91 | 4.93 | 4.88 | 4.93 | +1.65% | 15,855 |
| 2026-02-11 | 4.94 | 4.94 | 4.83 | 4.85 | -1.82% | 7,752 |
| 2026-02-10 | 4.89 | 4.94 | 4.83 | 4.94 | +1.02% | 23,274 |
| 2026-02-09 | 4.82 | 4.95 | 4.82 | 4.89 | +1.45% | 30,899 |
| 2026-02-06 | 4.90 | 4.90 | 4.82 | 4.82 | -1.03% | 228 |
| 2026-02-05 | 4.92 | 4.92 | 4.87 | 4.87 | -1.02% | 11,213 |
| 2026-02-04 | 4.82 | 4.93 | 4.82 | 4.92 | +2.07% | 63,115 |
| 2026-02-03 | 4.94 | 4.94 | 4.79 | 4.82 | -2.43% | 39,230 |
| 2026-02-02 | 4.90 | 4.94 | 4.90 | 4.94 | +1.65% | 22,936 |
| 2026-01-30 | 4.88 | 4.92 | 4.85 | 4.86 | +0.00% | 25,016 |
| 2026-01-29 | 4.88 | 4.90 | 4.82 | 4.86 | -1.42% | 9,005 |
| 2026-01-28 | 4.88 | 4.93 | 4.85 | 4.93 | +1.86% | 13,355 |
| 2026-01-27 | 4.91 | 4.91 | 4.82 | 4.84 | -1.43% | 13,038 |
| 2026-01-23 | 4.90 | 4.91 | 4.84 | 4.91 | +1.24% | 14,545 |
| 2026-01-22 | 4.85 | 4.88 | 4.81 | 4.85 | +0.41% | 11,362 |
| 2026-01-21 | 4.86 | 4.88 | 4.80 | 4.83 | -2.82% | 12,571 |
| 2026-01-20 | 4.78 | 4.97 | 4.78 | 4.97 | +3.97% | 35,089 |
| 2026-01-19 | 4.80 | 4.85 | 4.76 | 4.78 | -0.42% | 14,232 |
| 2026-01-16 | 4.76 | 4.80 | 4.74 | 4.80 | +0.84% | 23,764 |
| 2026-01-15 | 4.77 | 4.86 | 4.75 | 4.76 | -1.65% | 33,248 |
| 2026-01-14 | 4.85 | 4.85 | 4.74 | 4.84 | -0.21% | 25,193 |
| 2026-01-13 | 4.83 | 4.85 | 4.76 | 4.85 | +0.21% | 40,089 |
| 2026-01-12 | 4.87 | 4.87 | 4.74 | 4.84 | -0.82% | 43,922 |
| 2026-01-09 | 4.81 | 4.89 | 4.80 | 4.88 | +1.67% | 3,640 |
| 2026-01-08 | 4.79 | 4.86 | 4.75 | 4.80 | +0.21% | 36,006 |
| 2026-01-07 | 4.80 | 4.81 | 4.77 | 4.79 | -1.64% | 8,178 |
| 2026-01-06 | 4.88 | 4.88 | 4.79 | 4.87 | -0.61% | 30,454 |
| 2026-01-05 | 4.88 | 4.90 | 4.77 | 4.90 | +0.20% | 25,126 |
| 2026-01-02 | 4.89 | 4.89 | 4.81 | 4.89 | -0.20% | 1,768 |
| 2025-12-31 | 4.83 | 4.90 | 4.80 | 4.90 | +1.45% | 4,076 |
| 2025-12-30 | 4.74 | 4.83 | 4.74 | 4.83 | +1.47% | 2,643 |
| 2025-12-29 | 4.83 | 4.83 | 4.76 | 4.76 | -1.24% | 9,228 |
| 2025-12-24 | 4.93 | 4.93 | 4.82 | 4.82 | -2.23% | 6,409 |
| 2025-12-23 | 4.81 | 4.94 | 4.81 | 4.93 | +2.71% | 23,335 |
| 2025-12-22 | 4.80 | 4.85 | 4.77 | 4.80 | +0.00% | 33,373 |
| 2025-12-19 | 4.82 | 4.83 | 4.77 | 4.80 | -0.41% | 6,620 |
| 2025-12-18 | 4.81 | 4.88 | 4.76 | 4.82 | +0.00% | 41,370 |
| 2025-12-17 | 4.86 | 4.86 | 4.69 | 4.82 | -0.82% | 36,941 |
| 2025-12-16 | 4.82 | 4.89 | 4.78 | 4.86 | +2.97% | 24,690 |
| 2025-12-15 | 4.74 | 4.78 | 4.67 | 4.72 | -1.67% | 8,543 |
| 2025-12-12 | 4.76 | 4.80 | 4.71 | 4.80 | +1.48% | 17,650 |
| 2025-12-11 | 4.80 | 4.80 | 4.71 | 4.73 | -1.46% | 16,579 |
| 2025-12-10 | 4.95 | 4.95 | 4.75 | 4.80 | -2.83% | 51,140 |
| 2025-12-09 | 4.90 | 4.94 | 4.84 | 4.94 | +1.44% | 25,455 |
| 2025-12-08 | 4.85 | 4.91 | 4.85 | 4.87 | -0.41% | 6,494 |
| 2025-12-05 | 4.90 | 4.90 | 4.84 | 4.89 | -0.41% | 14,352 |
| 2025-12-04 | 5.00 | 5.00 | 4.86 | 4.91 | -1.80% | 21,031 |
| 2025-12-03 | 4.93 | 5.00 | 4.89 | 5.00 | +2.46% | 18,817 |
| 2025-12-02 | 4.93 | 4.93 | 4.87 | 4.88 | -0.20% | 6,327 |
| 2025-12-01 | 4.99 | 4.99 | 4.89 | 4.89 | -2.20% | 39,517 |
| 2025-11-28 | 5.00 | 5.00 | 4.92 | 5.00 | +0.40% | 65,155 |
| 2025-11-27 | 5.04 | 5.04 | 4.97 | 4.98 | -1.19% | 16,162 |
| 2025-11-26 | 5.06 | 5.09 | 5.04 | 5.04 | -1.18% | 12,815 |
| 2025-11-25 | 5.10 | 5.10 | 5.00 | 5.10 | +0.00% | 9,962 |
| 2025-11-24 | 4.92 | 5.10 | 4.92 | 5.10 | +3.66% | 24,070 |
| 2025-11-21 | 5.00 | 5.00 | 4.91 | 4.92 | -0.81% | 13,364 |
| 2025-11-20 | 5.06 | 5.06 | 4.95 | 4.96 | -2.94% | 26,266 |
| 2025-11-19 | 5.04 | 5.11 | 5.00 | 5.11 | +1.39% | 34,123 |
| 2025-11-18 | 5.11 | 5.11 | 5.04 | 5.04 | -2.70% | 14,733 |
| 2025-11-17 | 5.12 | 5.18 | 5.08 | 5.18 | +0.78% | 42,671 |
| 2025-11-14 | 5.09 | 5.14 | 5.02 | 5.14 | +2.19% | 7,685 |
| 2025-11-13 | 5.16 | 5.16 | 4.99 | 5.03 | -2.52% | 37,148 |
| 2025-11-12 | 5.13 | 5.16 | 5.06 | 5.16 | +2.99% | 14,688 |
| 2025-11-11 | 5.10 | 5.16 | 5.01 | 5.01 | -2.53% | 14,945 |
| 2025-11-10 | 5.06 | 5.14 | 5.01 | 5.14 | +2.49% | 23,178 |
| 2025-11-07 | 5.06 | 5.18 | 5.01 | 5.01 | -0.89% | 21,473 |
| 2025-11-06 | 5.15 | 5.17 | 4.98 | 5.06 | -1.56% | 65,445 |
| 2025-11-05 | 5.21 | 5.21 | 5.13 | 5.14 | -2.28% | 23,878 |
| 2025-11-04 | 5.20 | 5.27 | 5.15 | 5.26 | +2.14% | 13,619 |
| 2025-11-03 | 5.14 | 5.22 | 5.14 | 5.15 | +0.39% | 20,405 |
| 2025-10-31 | 5.24 | 5.24 | 5.13 | 5.13 | -2.10% | 21,948 |
| 2025-10-30 | 5.16 | 5.24 | 5.13 | 5.24 | +1.55% | 19,258 |
| 2025-10-29 | 5.16 | 5.17 | 5.05 | 5.16 | +0.00% | 45,892 |
| 2025-10-28 | 5.17 | 5.24 | 5.16 | 5.16 | +0.00% | 10,548 |
| 2025-10-27 | 5.24 | 5.24 | 5.16 | 5.16 | -2.27% | 425 |
| 2025-10-24 | 5.26 | 5.28 | 5.18 | 5.28 | +2.13% | 12,292 |
| 2025-10-23 | 5.29 | 5.29 | 5.14 | 5.17 | -2.27% | 3,137 |
| 2025-10-22 | 5.10 | 5.29 | 5.10 | 5.29 | +3.73% | 17,284 |
| 2025-10-21 | 5.09 | 5.21 | 5.09 | 5.10 | +0.20% | 33,762 |
| 2025-10-20 | 5.19 | 5.19 | 5.05 | 5.09 | -3.96% | 27,796 |
| 2025-10-17 | 5.13 | 5.30 | 5.08 | 5.30 | +3.31% | 30,158 |
| 2025-10-16 | 5.20 | 5.20 | 5.10 | 5.13 | -0.58% | 24,196 |
| 2025-10-15 | 5.29 | 5.29 | 5.16 | 5.16 | -2.46% | 17,725 |
| 2025-10-14 | 5.22 | 5.29 | 5.22 | 5.29 | +2.72% | 2,878 |
| 2025-10-13 | 5.10 | 5.27 | 5.10 | 5.15 | +1.38% | 14,255 |
| 2025-10-10 | 5.26 | 5.26 | 5.08 | 5.08 | -3.42% | 7,633 |
| 2025-10-09 | 5.25 | 5.30 | 5.22 | 5.26 | +0.57% | 42,038 |
| 2025-10-08 | 5.12 | 5.23 | 5.12 | 5.23 | +2.15% | 17,406 |
| 2025-10-07 | 5.08 | 5.13 | 5.08 | 5.12 | +2.81% | 15,415 |
| 2025-10-06 | 5.20 | 5.20 | 4.98 | 4.98 | -4.23% | 17,689 |
| 2025-10-03 | 5.14 | 5.20 | 5.14 | 5.20 | +1.17% | 19,279 |
| 2025-10-02 | 5.11 | 5.18 | 5.11 | 5.14 | +0.59% | 28,811 |
| 2025-10-01 | 4.99 | 5.11 | 4.91 | 5.11 | +4.29% | 47,711 |
| 2025-09-30 | 4.97 | 4.97 | 4.88 | 4.90 | -1.61% | 31,122 |
| 2025-09-29 | 5.10 | 5.10 | 4.97 | 4.98 | -2.54% | 47,726 |
| 2025-09-26 | 5.04 | 5.11 | 5.01 | 5.11 | +1.39% | 17,561 |
| 2025-09-25 | 5.08 | 5.08 | 5.02 | 5.04 | -0.79% | 27,137 |
| 2025-09-24 | 5.17 | 5.17 | 5.03 | 5.08 | -3.61% | 21,539 |
| 2025-09-23 | 4.98 | 5.27 | 4.97 | 5.27 | +5.40% | 39,865 |
| 2025-09-22 | 5.00 | 5.04 | 4.98 | 5.00 | +0.60% | 5,733 |
| 2025-09-19 | 5.04 | 5.06 | 4.93 | 4.97 | -1.39% | 51,716 |
| 2025-09-18 | 5.10 | 5.10 | 4.95 | 5.04 | -1.18% | 17,654 |
| 2025-09-17 | 5.09 | 5.10 | 4.95 | 5.10 | +1.80% | 43,105 |
| 2025-09-16 | 5.02 | 5.19 | 4.99 | 5.01 | +0.00% | 12,008 |
| 2025-09-15 | 5.13 | 5.13 | 4.97 | 5.01 | -2.34% | 22,025 |
| 2025-09-12 | 5.06 | 5.17 | 5.06 | 5.13 | +1.38% | 25,031 |
| 2025-09-11 | 5.15 | 5.16 | 5.06 | 5.06 | -4.17% | 14,202 |
| 2025-09-10 | 5.10 | 5.28 | 5.10 | 5.28 | +3.73% | 20,167 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：6月（+2.13%）。最も弱い月：9月（-7.02%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-03 時点
クイック回答
Meridian Energy Ltd（MEZ.AU）の直近終値は？
2026-09-03 時点で 4.35。Closelookデータレイクの日次価格記録より。
MEZ.AU の52週高値・安値は？
直近52週間で高値 5.33、安値 4.33（2026-09-03 時点）。
Meridian Energy Ltd が歴史的に最も強い月と弱い月は？
歴史的に、MEZ.AU の最も強い月は 6月（平均 +2.13%）、最も弱い月は 9月（平均 -7.02%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー424本から計算。