7347 (株)マーキュリアホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,042 | 1,050 | 1,027 | 1,040 | 155,000 | 1,040 |
| 2024-04-25 | 1,060 | 1,067 | 1,043 | 1,046 | 54,600 | 1,046 |
| 2024-04-24 | 1,044 | 1,082 | 1,039 | 1,064 | 89,700 | 1,064 |
| 2024-04-23 | 1,012 | 1,037 | 998 | 1,037 | 76,000 | 1,037 |
| 2024-04-22 | 961 | 1,000 | 953 | 1,000 | 43,100 | 1,000 |
| 2024-04-19 | 992 | 992 | 945 | 951 | 56,600 | 951 |
| 2024-04-18 | 955 | 994 | 955 | 992 | 30,800 | 992 |
| 2024-04-17 | 975 | 985 | 960 | 969 | 50,400 | 969 |
| 2024-04-16 | 980 | 993 | 952 | 975 | 69,900 | 975 |
| 2024-04-15 | 994 | 999 | 989 | 990 | 35,600 | 990 |
| 2024-04-12 | 1,009 | 1,020 | 1,007 | 1,015 | 26,500 | 1,015 |
| 2024-04-11 | 1,018 | 1,030 | 1,010 | 1,012 | 35,800 | 1,012 |
| 2024-04-10 | 1,017 | 1,049 | 1,011 | 1,039 | 67,600 | 1,039 |
| 2024-04-09 | 1,003 | 1,019 | 989 | 1,015 | 57,000 | 1,015 |
| 2024-04-08 | 992 | 1,023 | 990 | 999 | 88,600 | 999 |
| 2024-04-05 | 986 | 992 | 973 | 977 | 81,400 | 977 |
| 2024-04-04 | 1,020 | 1,020 | 989 | 1,016 | 52,600 | 1,016 |
| 2024-04-03 | 1,010 | 1,032 | 989 | 1,000 | 130,100 | 1,000 |
| 2024-04-02 | 1,045 | 1,045 | 1,006 | 1,012 | 65,000 | 1,012 |
| 2024-04-01 | 1,051 | 1,090 | 1,033 | 1,046 | 75,000 | 1,046 |
| 2024-03-29 | 1,050 | 1,064 | 1,040 | 1,044 | 46,900 | 1,044 |
| 2024-03-28 | 1,066 | 1,072 | 1,045 | 1,057 | 45,300 | 1,057 |
| 2024-03-27 | 1,045 | 1,077 | 1,030 | 1,069 | 75,200 | 1,069 |
| 2024-03-26 | 1,071 | 1,094 | 1,047 | 1,051 | 112,000 | 1,051 |
| 2024-03-25 | 1,095 | 1,110 | 1,064 | 1,075 | 163,900 | 1,075 |
| 2024-03-22 | 1,043 | 1,085 | 1,021 | 1,078 | 94,500 | 1,078 |
| 2024-03-21 | 1,048 | 1,079 | 1,012 | 1,055 | 146,300 | 1,055 |
| 2024-03-19 | 1,028 | 1,054 | 1,015 | 1,018 | 193,800 | 1,018 |
| 2024-03-18 | 954 | 1,059 | 935 | 1,036 | 480,900 | 1,036 |
| 2024-03-15 | 919 | 938 | 902 | 909 | 27,700 | 909 |
| 2024-03-14 | 900 | 915 | 898 | 914 | 40,900 | 914 |
| 2024-03-13 | 925 | 925 | 897 | 900 | 42,400 | 900 |
| 2024-03-12 | 885 | 918 | 884 | 915 | 19,900 | 915 |
| 2024-03-11 | 921 | 935 | 890 | 893 | 46,400 | 893 |
| 2024-03-08 | 898 | 947 | 893 | 922 | 156,100 | 922 |
| 2024-03-07 | 917 | 937 | 873 | 892 | 286,000 | 892 |
| 2024-03-06 | 990 | 1,008 | 952 | 962 | 195,100 | 962 |
| 2024-03-05 | 886 | 1,026 | 886 | 999 | 259,000 | 999 |
| 2024-03-04 | 917 | 922 | 891 | 900 | 135,900 | 900 |
| 2024-03-01 | 913 | 931 | 912 | 920 | 64,200 | 920 |
| 2024-02-29 | 938 | 953 | 927 | 931 | 78,400 | 931 |
| 2024-02-28 | 960 | 960 | 934 | 939 | 94,600 | 939 |
| 2024-02-27 | 940 | 955 | 926 | 950 | 136,200 | 950 |
| 2024-02-26 | 858 | 970 | 839 | 945 | 724,800 | 945 |
| 2024-02-22 | 811 | 875 | 811 | 864 | 656,900 | 864 |
| 2024-02-21 | 758 | 758 | 749 | 749 | 22,300 | 749 |
| 2024-02-20 | 775 | 775 | 753 | 758 | 34,700 | 758 |
| 2024-02-19 | 753 | 780 | 749 | 780 | 53,700 | 780 |
| 2024-02-16 | 742 | 765 | 735 | 750 | 115,600 | 750 |
| 2024-02-15 | 732 | 747 | 721 | 731 | 137,900 | 731 |
| 2024-02-14 | 768 | 773 | 723 | 725 | 128,900 | 725 |
| 2024-02-13 | 714 | 717 | 695 | 710 | 86,400 | 710 |
| 2024-02-09 | 703 | 715 | 703 | 708 | 24,900 | 708 |
| 2024-02-08 | 711 | 712 | 702 | 705 | 37,600 | 705 |
| 2024-02-07 | 716 | 721 | 710 | 715 | 15,400 | 715 |
| 2024-02-06 | 719 | 725 | 715 | 719 | 20,300 | 719 |
| 2024-02-05 | 715 | 723 | 707 | 719 | 18,400 | 719 |
| 2024-02-02 | 709 | 720 | 705 | 715 | 22,000 | 715 |
| 2024-02-01 | 715 | 715 | 707 | 709 | 32,800 | 709 |
| 2024-01-31 | 717 | 724 | 711 | 713 | 51,300 | 713 |
| 2024-01-30 | 746 | 746 | 711 | 711 | 130,500 | 711 |
| 2024-01-29 | 727 | 746 | 725 | 744 | 17,900 | 744 |
| 2024-01-26 | 736 | 739 | 722 | 722 | 39,000 | 722 |
| 2024-01-25 | 726 | 736 | 721 | 732 | 19,000 | 732 |
| 2024-01-24 | 709 | 727 | 709 | 724 | 19,800 | 724 |
| 2024-01-23 | 710 | 713 | 706 | 708 | 49,100 | 708 |
| 2024-01-22 | 704 | 710 | 704 | 708 | 17,900 | 708 |
| 2024-01-19 | 694 | 709 | 690 | 702 | 33,300 | 702 |
| 2024-01-18 | 699 | 699 | 691 | 696 | 15,900 | 696 |
| 2024-01-17 | 696 | 706 | 687 | 696 | 35,000 | 696 |
| 2024-01-16 | 710 | 710 | 696 | 696 | 28,600 | 696 |
| 2024-01-15 | 698 | 711 | 694 | 707 | 29,400 | 707 |
| 2024-01-12 | 707 | 707 | 695 | 697 | 64,000 | 697 |
| 2024-01-11 | 707 | 715 | 707 | 708 | 40,200 | 708 |
| 2024-01-10 | 707 | 722 | 703 | 703 | 48,700 | 703 |
| 2024-01-09 | 710 | 715 | 707 | 709 | 37,400 | 709 |
| 2024-01-05 | 711 | 715 | 705 | 710 | 33,600 | 710 |
| 2024-01-04 | 701 | 711 | 700 | 710 | 30,600 | 710 |
分割・併合履歴 ： なし
