Comparing Back to the side-by-side chart ↗
Melco Resorts Entertainment Ltd（MLCO）— 株価履歴
2026-10-16 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 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.26 | 4.30 | 4.15 | 4.15 | -3.94% | 1,644,300 |
| 2026-10-15 | 4.23 | 4.34 | 4.21 | 4.32 | +2.86% | 1,571,400 |
| 2026-10-14 | 4.22 | 4.29 | 4.14 | 4.20 | -0.94% | 1,417,000 |
| 2026-10-13 | 4.24 | 4.32 | 4.23 | 4.24 | +0.47% | 1,960,000 |
| 2026-10-12 | 4.24 | 4.28 | 4.18 | 4.22 | -0.24% | 1,305,300 |
| 2026-10-09 | 4.30 | 4.35 | 4.22 | 4.23 | +1.44% | 1,947,400 |
| 2026-10-08 | 4.15 | 4.25 | 4.15 | 4.17 | +0.00% | 1,339,000 |
| 2026-10-07 | 4.22 | 4.34 | 4.15 | 4.17 | -1.65% | 1,584,700 |
| 2026-10-06 | 4.28 | 4.36 | 4.24 | 4.24 | +0.24% | 1,447,400 |
| 2026-10-05 | 4.19 | 4.34 | 4.17 | 4.23 | +0.95% | 1,753,000 |
| 2026-10-02 | 4.23 | 4.23 | 4.06 | 4.19 | +1.21% | 2,067,000 |
| 2026-10-01 | 4.44 | 4.46 | 4.07 | 4.14 | -7.59% | 3,594,000 |
| 2026-09-30 | 4.57 | 4.61 | 4.48 | 4.48 | -1.75% | 1,621,800 |
| 2026-09-29 | 4.66 | 4.71 | 4.56 | 4.56 | -2.36% | 2,048,700 |
| 2026-09-28 | 4.70 | 4.76 | 4.65 | 4.67 | -1.27% | 1,580,300 |
| 2026-09-25 | 4.68 | 4.77 | 4.68 | 4.73 | +1.28% | 1,353,500 |
| 2026-09-24 | 4.73 | 4.73 | 4.54 | 4.67 | -1.06% | 2,672,300 |
| 2026-09-23 | 4.78 | 4.83 | 4.68 | 4.72 | -1.26% | 1,279,200 |
| 2026-09-22 | 4.75 | 4.90 | 4.75 | 4.78 | +1.27% | 1,523,200 |
| 2026-09-21 | 4.66 | 4.74 | 4.62 | 4.72 | +1.72% | 1,557,400 |
| 2026-09-18 | 4.65 | 4.78 | 4.63 | 4.64 | -0.85% | 2,204,600 |
| 2026-09-17 | 4.63 | 4.77 | 4.58 | 4.68 | +2.63% | 1,584,200 |
| 2026-09-16 | 4.66 | 4.66 | 4.56 | 4.56 | -1.72% | 1,802,800 |
| 2026-09-15 | 4.80 | 4.86 | 4.64 | 4.64 | -3.53% | 1,958,300 |
| 2026-09-14 | 5.00 | 5.07 | 4.77 | 4.81 | -4.75% | 4,664,300 |
| 2026-09-11 | 5.02 | 5.08 | 5.02 | 5.05 | +0.80% | 1,358,900 |
| 2026-09-10 | 5.01 | 5.07 | 4.94 | 5.01 | -0.99% | 1,842,700 |
| 2026-09-09 | 5.08 | 5.16 | 5.05 | 5.06 | -1.17% | 1,403,900 |
| 2026-09-08 | 5.22 | 5.24 | 5.09 | 5.12 | -1.73% | 2,008,900 |
| 2026-09-04 | 5.17 | 5.23 | 5.13 | 5.21 | +0.58% | 1,170,100 |
| 2026-09-03 | 5.18 | 5.24 | 5.06 | 5.18 | +0.00% | 1,305,000 |
| 2026-09-02 | 5.05 | 5.24 | 5.05 | 5.18 | +2.17% | 1,415,500 |
| 2026-09-01 | 5.04 | 5.14 | 4.99 | 5.07 | -0.20% | 2,120,100 |
| 2026-08-31 | 5.30 | 5.34 | 5.04 | 5.08 | -4.51% | 2,145,200 |
| 2026-08-28 | 5.19 | 5.34 | 5.19 | 5.32 | +2.90% | 1,518,600 |
| 2026-08-27 | 5.37 | 5.40 | 5.17 | 5.17 | -4.44% | 1,997,800 |
| 2026-08-26 | 5.52 | 5.52 | 5.41 | 5.41 | -1.28% | 1,034,100 |
| 2026-08-25 | 5.46 | 5.51 | 5.41 | 5.48 | +0.37% | 1,151,900 |
| 2026-08-24 | 5.51 | 5.52 | 5.45 | 5.46 | -0.55% | 1,094,300 |
| 2026-08-21 | 5.39 | 5.53 | 5.39 | 5.49 | +2.62% | 1,090,100 |
| 2026-08-20 | 5.47 | 5.49 | 5.24 | 5.35 | -2.37% | 1,836,100 |
| 2026-08-19 | 5.47 | 5.51 | 5.44 | 5.48 | +0.74% | 878,900 |
| 2026-08-18 | 5.48 | 5.56 | 5.43 | 5.44 | -0.55% | 1,472,600 |
| 2026-08-17 | 5.63 | 5.63 | 5.43 | 5.47 | -2.32% | 1,515,100 |
| 2026-08-14 | 5.50 | 5.66 | 5.50 | 5.60 | +1.82% | 1,307,300 |
| 2026-08-13 | 5.19 | 5.62 | 5.08 | 5.50 | -0.36% | 3,086,300 |
| 2026-08-12 | 5.63 | 5.64 | 5.51 | 5.52 | -0.54% | 794,900 |
| 2026-08-11 | 5.43 | 5.55 | 5.43 | 5.55 | +1.65% | 994,112 |
| 2026-08-10 | 5.53 | 5.56 | 5.45 | 5.46 | -1.09% | 1,245,316 |
| 2026-08-07 | 5.53 | 5.57 | 5.43 | 5.52 | +0.00% | 2,185,400 |
| 2026-08-06 | 5.61 | 5.64 | 5.50 | 5.52 | -2.30% | 1,994,700 |
| 2026-08-05 | 5.71 | 5.79 | 5.63 | 5.65 | +1.25% | 1,102,000 |
| 2026-08-04 | 5.51 | 5.64 | 5.51 | 5.58 | +0.00% | 1,532,900 |
| 2026-08-03 | 5.69 | 5.72 | 5.51 | 5.58 | -2.62% | 1,798,600 |
| 2026-07-31 | 5.76 | 5.83 | 5.70 | 5.73 | -0.52% | 1,151,900 |
| 2026-07-30 | 5.75 | 5.84 | 5.56 | 5.76 | +1.23% | 2,046,500 |
| 2026-07-29 | 5.73 | 5.74 | 5.61 | 5.69 | +0.89% | 1,443,300 |
| 2026-07-28 | 5.67 | 5.68 | 5.56 | 5.64 | +0.36% | 1,204,200 |
| 2026-07-27 | 5.49 | 5.64 | 5.49 | 5.62 | +3.88% | 1,436,500 |
| 2026-07-24 | 5.60 | 5.60 | 5.37 | 5.41 | -2.87% | 1,426,100 |
| 2026-07-23 | 5.47 | 5.59 | 5.46 | 5.57 | +1.83% | 1,656,600 |
| 2026-07-22 | 5.45 | 5.51 | 5.42 | 5.47 | +0.74% | 1,928,000 |
| 2026-07-21 | 5.49 | 5.53 | 5.43 | 5.43 | -0.91% | 2,053,600 |
| 2026-07-20 | 5.47 | 5.52 | 5.44 | 5.48 | +0.55% | 1,603,300 |
| 2026-07-17 | 5.38 | 5.57 | 5.38 | 5.45 | +0.55% | 2,773,100 |
| 2026-07-16 | 5.32 | 5.60 | 5.30 | 5.42 | +3.04% | 4,971,000 |
| 2026-07-15 | 5.19 | 5.36 | 5.19 | 5.26 | +1.35% | 2,736,100 |
| 2026-07-14 | 5.35 | 5.44 | 5.15 | 5.19 | -4.24% | 3,600,700 |
| 2026-07-13 | 5.51 | 5.60 | 5.42 | 5.42 | -1.28% | 2,269,300 |
| 2026-07-10 | 5.38 | 5.55 | 5.37 | 5.49 | +3.78% | 3,566,500 |
| 2026-07-09 | 5.22 | 5.35 | 5.18 | 5.29 | +0.76% | 6,329,600 |
| 2026-07-08 | 5.29 | 5.36 | 5.18 | 5.25 | -0.19% | 8,231,800 |
| 2026-07-07 | 5.28 | 5.36 | 5.20 | 5.26 | +0.57% | 3,161,700 |
| 2026-07-06 | 5.40 | 5.43 | 5.08 | 5.23 | -2.97% | 4,850,900 |
| 2026-07-02 | 5.24 | 5.42 | 5.18 | 5.39 | +2.86% | 3,481,800 |
| 2026-07-01 | 5.27 | 5.29 | 5.12 | 5.24 | -0.57% | 2,762,900 |
| 2026-06-30 | 5.33 | 5.41 | 5.25 | 5.27 | -2.04% | 3,543,400 |
| 2026-06-29 | 5.35 | 5.46 | 5.35 | 5.38 | +0.37% | 2,235,000 |
| 2026-06-26 | 5.23 | 5.40 | 5.22 | 5.36 | +3.68% | 2,193,700 |
| 2026-06-25 | 5.44 | 5.47 | 5.07 | 5.17 | -5.48% | 3,890,700 |
| 2026-06-24 | 5.44 | 5.52 | 5.44 | 5.47 | +0.92% | 1,799,100 |
| 2026-06-23 | 5.31 | 5.45 | 5.26 | 5.42 | +2.26% | 2,128,100 |
| 2026-06-22 | 5.33 | 5.44 | 5.26 | 5.30 | -4.16% | 3,623,100 |
| 2026-06-18 | 5.40 | 5.57 | 5.40 | 5.53 | +1.65% | 1,256,900 |
| 2026-06-17 | 5.39 | 5.53 | 5.39 | 5.44 | +0.37% | 1,812,300 |
| 2026-06-16 | 5.41 | 5.52 | 5.40 | 5.42 | -0.37% | 1,720,400 |
| 2026-06-15 | 5.51 | 5.55 | 5.44 | 5.44 | -1.09% | 2,743,900 |
| 2026-06-12 | 5.63 | 5.63 | 5.49 | 5.50 | -1.08% | 2,056,100 |
| 2026-06-11 | 5.61 | 5.64 | 5.35 | 5.56 | -1.24% | 4,309,800 |
| 2026-06-10 | 5.57 | 5.71 | 5.40 | 5.63 | +0.18% | 4,531,400 |
| 2026-06-09 | 5.90 | 6.04 | 5.61 | 5.62 | -5.55% | 2,017,800 |
| 2026-06-08 | 5.66 | 6.01 | 5.64 | 5.95 | +4.39% | 3,504,500 |
| 2026-06-05 | 5.84 | 5.84 | 5.69 | 5.70 | -2.06% | 1,008,800 |
| 2026-06-04 | 5.86 | 6.06 | 5.81 | 5.82 | +0.69% | 2,283,900 |
| 2026-06-03 | 5.75 | 5.85 | 5.60 | 5.78 | +0.52% | 1,749,700 |
| 2026-06-02 | 5.85 | 5.85 | 5.74 | 5.75 | -1.54% | 950,000 |
| 2026-06-01 | 5.68 | 5.87 | 5.64 | 5.84 | +5.04% | 1,419,700 |
| 2026-05-29 | 5.55 | 5.62 | 5.51 | 5.56 | +0.36% | 1,294,400 |
| 2026-05-28 | 5.49 | 5.64 | 5.48 | 5.54 | +0.18% | 1,172,400 |
| 2026-05-27 | 5.57 | 5.60 | 5.47 | 5.53 | +0.00% | 1,543,000 |
| 2026-05-26 | 5.43 | 5.54 | 5.36 | 5.53 | +2.79% | 2,579,200 |
| 2026-05-22 | 5.37 | 5.42 | 5.19 | 5.38 | -0.55% | 3,863,100 |
| 2026-05-21 | 5.33 | 5.45 | 5.33 | 5.41 | +0.19% | 4,320,400 |
| 2026-05-20 | 5.41 | 5.43 | 5.28 | 5.40 | -0.74% | 3,818,700 |
| 2026-05-19 | 5.51 | 5.55 | 5.43 | 5.44 | -1.63% | 1,738,300 |
| 2026-05-18 | 5.49 | 5.54 | 5.45 | 5.53 | +0.55% | 1,497,100 |
| 2026-05-15 | 5.45 | 5.51 | 5.43 | 5.50 | +0.36% | 1,406,000 |
| 2026-05-14 | 5.45 | 5.53 | 5.41 | 5.48 | +0.55% | 1,718,700 |
| 2026-05-13 | 5.49 | 5.52 | 5.33 | 5.45 | -1.09% | 2,190,900 |
| 2026-05-12 | 5.35 | 5.64 | 5.27 | 5.51 | +3.77% | 2,803,700 |
| 2026-05-11 | 5.32 | 5.41 | 5.25 | 5.31 | -1.12% | 4,369,800 |
| 2026-05-08 | 5.58 | 5.63 | 5.25 | 5.37 | -4.11% | 3,649,900 |
| 2026-05-07 | 5.50 | 5.61 | 5.46 | 5.60 | +2.56% | 1,522,800 |
| 2026-05-06 | 5.48 | 5.55 | 5.38 | 5.46 | +1.87% | 2,962,000 |
| 2026-05-05 | 5.53 | 5.57 | 5.35 | 5.36 | -1.83% | 2,654,000 |
| 2026-05-04 | 5.46 | 5.54 | 5.44 | 5.46 | +0.00% | 1,466,100 |
| 2026-05-01 | 5.79 | 5.79 | 5.45 | 5.46 | -5.37% | 2,035,900 |
| 2026-04-30 | 5.57 | 5.81 | 5.44 | 5.77 | +4.91% | 1,835,800 |
| 2026-04-29 | 5.57 | 5.58 | 5.49 | 5.50 | -0.90% | 1,047,100 |
| 2026-04-28 | 5.59 | 5.62 | 5.50 | 5.55 | -0.72% | 1,032,100 |
| 2026-04-27 | 5.63 | 5.69 | 5.53 | 5.59 | -0.71% | 954,800 |
| 2026-04-24 | 5.62 | 5.67 | 5.52 | 5.63 | -0.53% | 1,153,500 |
| 2026-04-23 | 5.93 | 5.94 | 5.65 | 5.66 | -5.51% | 1,076,500 |
| 2026-04-22 | 5.90 | 6.07 | 5.88 | 5.99 | +1.53% | 1,349,400 |
| 2026-04-21 | 5.95 | 5.98 | 5.81 | 5.90 | -0.84% | 1,753,900 |
| 2026-04-20 | 6.03 | 6.05 | 5.91 | 5.95 | -0.83% | 1,612,500 |
| 2026-04-17 | 5.98 | 6.03 | 5.91 | 6.00 | +1.52% | 1,136,800 |
| 2026-04-16 | 5.92 | 5.97 | 5.82 | 5.91 | -0.67% | 1,162,500 |
| 2026-04-15 | 5.70 | 5.99 | 5.70 | 5.95 | +4.75% | 1,669,100 |
| 2026-04-14 | 5.68 | 5.77 | 5.64 | 5.68 | +0.35% | 1,254,200 |
| 2026-04-13 | 5.60 | 5.70 | 5.53 | 5.66 | +0.53% | 965,600 |
| 2026-04-10 | 5.74 | 5.79 | 5.61 | 5.63 | -2.26% | 905,100 |
| 2026-04-09 | 5.71 | 5.78 | 5.57 | 5.76 | -0.86% | 1,424,900 |
| 2026-04-08 | 5.75 | 5.89 | 5.75 | 5.81 | +4.87% | 1,743,100 |
| 2026-04-07 | 5.66 | 5.67 | 5.49 | 5.54 | -2.29% | 1,155,100 |
| 2026-04-06 | 5.62 | 5.70 | 5.59 | 5.67 | -0.18% | 926,700 |
| 2026-04-02 | 5.68 | 5.72 | 5.54 | 5.68 | -1.56% | 1,061,000 |
| 2026-04-01 | 5.76 | 5.88 | 5.72 | 5.77 | +1.58% | 1,281,300 |
| 2026-03-31 | 5.62 | 5.76 | 5.60 | 5.68 | +2.16% | 1,485,300 |
| 2026-03-30 | 5.53 | 5.70 | 5.50 | 5.56 | -1.07% | 1,202,500 |
| 2026-03-27 | 5.51 | 5.64 | 5.49 | 5.62 | +1.63% | 2,890,900 |
| 2026-03-26 | 5.42 | 5.58 | 5.40 | 5.53 | +0.91% | 1,674,500 |
| 2026-03-25 | 5.59 | 5.61 | 5.45 | 5.48 | -0.72% | 1,552,700 |
| 2026-03-24 | 5.41 | 5.56 | 5.41 | 5.52 | +0.91% | 1,647,800 |
| 2026-03-23 | 5.59 | 5.59 | 5.47 | 5.47 | +0.18% | 1,084,900 |
| 2026-03-20 | 5.49 | 5.53 | 5.43 | 5.46 | -0.73% | 1,828,900 |
| 2026-03-19 | 5.54 | 5.55 | 5.48 | 5.50 | -1.08% | 1,036,600 |
| 2026-03-18 | 5.63 | 5.70 | 5.55 | 5.56 | -2.11% | 934,100 |
| 2026-03-17 | 5.68 | 5.78 | 5.65 | 5.68 | +1.25% | 1,128,400 |
| 2026-03-16 | 5.60 | 5.68 | 5.53 | 5.61 | +0.36% | 880,600 |
| 2026-03-13 | 5.56 | 5.66 | 5.50 | 5.59 | +1.64% | 856,100 |
| 2026-03-12 | 5.55 | 5.58 | 5.48 | 5.50 | -1.43% | 3,778,200 |
| 2026-03-11 | 5.57 | 5.67 | 5.49 | 5.58 | +0.36% | 1,581,400 |
| 2026-03-10 | 5.68 | 5.72 | 5.53 | 5.56 | -1.77% | 1,513,893 |
| 2026-03-09 | 5.50 | 5.68 | 5.45 | 5.66 | +1.43% | 1,249,800 |
| 2026-03-06 | 5.62 | 5.69 | 5.57 | 5.58 | -2.62% | 667,000 |
| 2026-03-05 | 5.81 | 5.87 | 5.63 | 5.73 | -1.88% | 2,085,600 |
| 2026-03-04 | 6.15 | 6.22 | 5.83 | 5.84 | -5.04% | 2,526,500 |
| 2026-03-03 | 5.92 | 6.25 | 5.92 | 6.15 | +0.82% | 3,728,400 |
| 2026-03-02 | 5.80 | 6.13 | 5.62 | 6.10 | +2.69% | 4,356,000 |
| 2026-02-27 | 5.88 | 6.02 | 5.83 | 5.94 | -0.17% | 3,507,500 |
| 2026-02-26 | 5.85 | 6.00 | 5.80 | 5.95 | +0.85% | 3,288,900 |
| 2026-02-25 | 5.96 | 5.97 | 5.83 | 5.90 | -0.34% | 1,673,700 |
| 2026-02-24 | 5.86 | 5.97 | 5.80 | 5.92 | +1.54% | 1,937,500 |
| 2026-02-23 | 6.00 | 6.03 | 5.69 | 5.83 | -3.80% | 1,823,600 |
| 2026-02-20 | 5.88 | 6.09 | 5.85 | 6.06 | +3.06% | 3,509,200 |
| 2026-02-19 | 5.58 | 5.88 | 5.52 | 5.88 | +4.44% | 2,738,800 |
| 2026-02-18 | 5.62 | 5.79 | 5.51 | 5.63 | +0.18% | 2,131,300 |
| 2026-02-17 | 5.79 | 5.88 | 5.59 | 5.62 | +1.63% | 2,317,700 |
| 2026-02-13 | 5.38 | 5.74 | 5.37 | 5.53 | +2.60% | 3,826,251 |
| 2026-02-12 | 6.21 | 6.31 | 5.22 | 5.39 | -12.50% | 9,265,612 |
| 2026-02-11 | 6.27 | 6.35 | 6.14 | 6.16 | -2.38% | 1,966,924 |
| 2026-02-10 | 6.34 | 6.37 | 6.24 | 6.31 | -1.71% | 2,688,972 |
| 2026-02-09 | 6.40 | 6.53 | 6.28 | 6.42 | +1.10% | 2,260,744 |
| 2026-02-06 | 6.02 | 6.38 | 6.01 | 6.35 | +4.61% | 1,998,357 |
| 2026-02-05 | 6.14 | 6.14 | 5.98 | 6.07 | -1.62% | 1,755,906 |
| 2026-02-04 | 6.07 | 6.29 | 6.01 | 6.17 | +1.82% | 2,357,328 |
| 2026-02-03 | 6.20 | 6.32 | 6.02 | 6.06 | -2.88% | 4,029,718 |
| 2026-02-02 | 6.05 | 6.27 | 6.05 | 6.24 | +2.97% | 2,390,559 |
| 2026-01-30 | 6.03 | 6.09 | 5.93 | 6.06 | +0.17% | 1,973,023 |
| 2026-01-29 | 6.06 | 6.21 | 5.98 | 6.05 | -3.66% | 3,382,114 |
| 2026-01-28 | 6.31 | 6.44 | 6.21 | 6.28 | +0.00% | 2,362,546 |
| 2026-01-27 | 6.45 | 6.45 | 6.21 | 6.28 | -2.03% | 1,764,084 |
| 2026-01-26 | 6.35 | 6.53 | 6.35 | 6.41 | +0.94% | 1,814,351 |
| 2026-01-23 | 6.32 | 6.37 | 6.24 | 6.35 | +0.16% | 1,277,608 |
| 2026-01-22 | 6.10 | 6.40 | 6.05 | 6.34 | +5.32% | 4,048,315 |
| 2026-01-21 | 6.24 | 6.25 | 5.90 | 6.02 | -3.37% | 9,169,716 |
| 2026-01-20 | 6.07 | 6.36 | 6.06 | 6.23 | +1.63% | 4,448,999 |
| 2026-01-16 | 6.59 | 6.61 | 6.05 | 6.13 | -8.92% | 3,560,056 |
| 2026-01-15 | 6.76 | 6.80 | 6.62 | 6.73 | +0.75% | 1,244,107 |
| 2026-01-14 | 6.68 | 6.82 | 6.63 | 6.68 | +1.37% | 1,633,569 |
| 2026-01-13 | 6.70 | 6.73 | 6.58 | 6.59 | -1.93% | 1,161,117 |
| 2026-01-12 | 6.78 | 6.84 | 6.67 | 6.72 | +1.05% | 2,047,473 |
| 2026-01-09 | 6.87 | 6.91 | 6.55 | 6.65 | -3.34% | 1,786,621 |
| 2026-01-08 | 6.92 | 6.96 | 6.83 | 6.88 | -1.71% | 1,751,579 |
| 2026-01-07 | 7.49 | 7.50 | 6.87 | 7.00 | -7.04% | 3,251,720 |
| 2026-01-06 | 7.52 | 7.57 | 7.44 | 7.53 | +0.13% | 1,002,442 |
| 2026-01-05 | 7.48 | 7.68 | 7.47 | 7.52 | +0.13% | 943,703 |
| 2026-01-02 | 7.65 | 7.66 | 7.47 | 7.51 | -0.79% | 956,214 |
| 2025-12-31 | 7.62 | 7.75 | 7.55 | 7.57 | -0.53% | 1,010,321 |
| 2025-12-30 | 7.83 | 7.86 | 7.60 | 7.61 | -2.81% | 1,081,566 |
| 2025-12-29 | 7.92 | 7.99 | 7.75 | 7.83 | -2.25% | 946,769 |
| 2025-12-26 | 7.90 | 8.07 | 7.89 | 8.01 | +1.65% | 844,701 |
| 2025-12-24 | 7.79 | 7.89 | 7.71 | 7.88 | +0.90% | 427,802 |
| 2025-12-23 | 7.96 | 8.03 | 7.80 | 7.81 | -2.25% | 697,718 |
| 2025-12-22 | 7.96 | 8.10 | 7.92 | 7.99 | +0.00% | 1,017,287 |
| 2025-12-19 | 7.90 | 8.07 | 7.90 | 7.99 | +1.27% | 1,865,491 |
| 2025-12-18 | 7.75 | 7.92 | 7.71 | 7.89 | +1.81% | 1,544,147 |
| 2025-12-17 | 7.87 | 7.90 | 7.74 | 7.75 | -1.65% | 1,023,976 |
| 2025-12-16 | 7.91 | 8.03 | 7.82 | 7.88 | -1.25% | 1,393,378 |
| 2025-12-15 | 8.15 | 8.15 | 7.87 | 7.98 | -1.60% | 1,506,899 |
| 2025-12-12 | 8.41 | 8.43 | 8.06 | 8.11 | -2.52% | 1,397,557 |
| 2025-12-11 | 8.37 | 8.47 | 8.24 | 8.32 | -0.83% | 1,760,652 |
| 2025-12-10 | 8.74 | 8.87 | 8.37 | 8.39 | -4.77% | 1,881,622 |
| 2025-12-09 | 8.71 | 8.84 | 8.71 | 8.81 | +0.00% | 1,665,298 |
| 2025-12-08 | 8.83 | 9.22 | 8.76 | 8.81 | +0.34% | 2,231,708 |
| 2025-12-05 | 8.85 | 8.98 | 8.74 | 8.78 | -0.57% | 979,655 |
| 2025-12-04 | 8.90 | 8.96 | 8.75 | 8.83 | -1.56% | 862,649 |
| 2025-12-03 | 9.25 | 9.25 | 8.41 | 8.97 | -3.03% | 1,616,564 |
| 2025-12-02 | 9.37 | 9.37 | 9.18 | 9.25 | -1.49% | 923,664 |
| 2025-12-01 | 9.32 | 9.53 | 9.23 | 9.39 | +3.07% | 2,030,860 |
| 2025-11-28 | 8.81 | 9.20 | 8.78 | 9.11 | +2.02% | 1,002,410 |
| 2025-11-26 | 8.95 | 9.05 | 8.88 | 8.93 | +0.00% | 738,041 |
| 2025-11-25 | 8.96 | 9.13 | 8.89 | 8.93 | +0.34% | 2,784,524 |
| 2025-11-24 | 8.77 | 8.92 | 8.71 | 8.90 | +2.53% | 2,356,276 |
| 2025-11-21 | 8.63 | 8.76 | 8.40 | 8.68 | +0.00% | 994,491 |
| 2025-11-20 | 8.79 | 8.96 | 8.52 | 8.68 | -0.80% | 1,962,109 |
| 2025-11-19 | 9.00 | 9.00 | 8.64 | 8.75 | -2.78% | 1,430,032 |
| 2025-11-18 | 8.96 | 9.14 | 8.85 | 9.00 | -0.22% | 2,139,687 |
| 2025-11-17 | 8.98 | 9.16 | 8.92 | 9.02 | -0.44% | 1,971,648 |
| 2025-11-14 | 8.84 | 9.13 | 8.84 | 9.06 | +0.67% | 2,234,412 |
| 2025-11-13 | 9.02 | 9.14 | 8.89 | 9.00 | -0.77% | 1,974,942 |
| 2025-11-12 | 9.08 | 9.16 | 8.96 | 9.07 | +1.23% | 2,079,834 |
| 2025-11-11 | 8.93 | 9.31 | 8.83 | 8.96 | +1.13% | 3,563,129 |
| 2025-11-10 | 8.68 | 9.04 | 8.62 | 8.86 | +4.24% | 3,630,423 |
| 2025-11-07 | 8.33 | 8.61 | 7.92 | 8.50 | +1.07% | 2,465,859 |
| 2025-11-06 | 8.50 | 8.73 | 8.16 | 8.41 | +3.83% | 3,493,457 |
| 2025-11-05 | 8.12 | 8.26 | 8.03 | 8.10 | +0.25% | 1,550,444 |
| 2025-11-04 | 8.05 | 8.20 | 8.00 | 8.08 | -3.23% | 1,785,094 |
| 2025-11-03 | 8.38 | 8.41 | 8.00 | 8.35 | +1.83% | 3,173,550 |
| 2025-10-31 | 8.15 | 8.27 | 8.05 | 8.20 | +0.12% | 2,414,322 |
| 2025-10-30 | 7.92 | 8.28 | 7.89 | 8.19 | +1.36% | 2,543,901 |
| 2025-10-29 | 8.11 | 8.28 | 8.07 | 8.08 | -0.86% | 2,640,464 |
| 2025-10-28 | 8.47 | 8.47 | 8.12 | 8.15 | -3.55% | 1,697,494 |
| 2025-10-27 | 8.37 | 8.50 | 8.35 | 8.45 | +1.56% | 2,210,993 |
| 2025-10-24 | 8.38 | 8.44 | 8.29 | 8.32 | -0.12% | 1,159,213 |
| 2025-10-23 | 8.18 | 8.56 | 8.18 | 8.33 | +2.71% | 2,027,275 |
| 2025-10-22 | 8.10 | 8.32 | 8.07 | 8.11 | -0.25% | 1,413,226 |
| 2025-10-21 | 7.93 | 8.40 | 7.81 | 8.13 | +2.33% | 2,784,810 |
| 2025-10-20 | 8.02 | 8.54 | 7.93 | 7.95 | +0.82% | 2,054,985 |
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：5月（+13.34%）。最も弱い月：12月（-19.38%）。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 · 2026-10-16 時点
クイック回答
Melco Resorts Entertainment Ltd（MLCO）の直近終値は？
2026-10-16 時点で 4.15。Closelookデータレイクの日次価格記録より。
MLCO の52週高値・安値は？
直近52週間で高値 9.53、安値 4.06（2026-10-16 時点）。
Melco Resorts Entertainment Ltd が歴史的に最も強い月と弱い月は？
歴史的に、MLCO の最も強い月は 5月（平均 +13.34%）、最も弱い月は 12月（平均 -19.38%）。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449本から計算。