7347 (株)マーキュリアホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	708	711	701	701	36,100	701
2023-12-28	710	711	703	706	39,300	706
2023-12-27	724	736	724	731	83,200	731
2023-12-26	718	731	716	731	31,000	731
2023-12-25	731	737	716	723	24,900	723
2023-12-22	718	727	718	722	10,500	722
2023-12-21	727	730	715	723	17,400	723
2023-12-20	737	739	728	736	23,000	736
2023-12-19	692	729	691	729	38,600	729
2023-12-18	691	695	676	692	25,500	692
2023-12-15	684	696	674	692	32,400	692
2023-12-14	705	705	674	686	63,500	686
2023-12-13	703	718	699	705	91,900	705
2023-12-12	740	754	740	745	15,000	745
2023-12-11	732	747	732	733	20,500	733
2023-12-08	731	743	727	734	35,200	734
2023-12-07	750	751	738	739	33,000	739
2023-12-06	764	766	754	755	15,400	755
2023-12-05	772	780	758	758	20,000	758
2023-12-04	779	785	777	780	10,200	780
2023-12-01	811	811	785	786	9,700	786
2023-11-30	794	814	791	807	15,100	807
2023-11-29	781	794	778	794	23,200	794
2023-11-28	785	785	773	779	12,100	779
2023-11-27	777	782	775	781	13,000	781
2023-11-24	762	773	757	771	5,800	771
2023-11-22	743	760	743	760	6,900	760
2023-11-21	749	750	742	748	13,600	748
2023-11-20	745	765	745	749	18,900	749
2023-11-17	741	749	741	747	4,800	747
2023-11-16	750	750	740	740	16,400	740
2023-11-15	754	754	742	746	11,800	746
2023-11-14	740	761	725	754	73,800	754
2023-11-13	771	777	762	773	43,600	773
2023-11-10	750	758	743	758	12,300	758
2023-11-09	749	755	743	755	12,600	755
2023-11-08	758	759	745	747	13,500	747
2023-11-07	762	767	752	752	12,600	752
2023-11-06	755	767	753	762	18,400	762
2023-11-02	764	764	752	753	13,900	753
2023-11-01	751	761	751	758	21,000	758
2023-10-31	736	754	732	749	57,300	749
2023-10-30	760	768	721	721	158,900	721
2023-10-27	747	768	747	767	12,900	767
2023-10-26	754	755	745	747	23,700	747
2023-10-25	759	759	744	752	20,000	752
2023-10-24	725	757	713	750	46,100	750
2023-10-23	731	734	721	723	25,300	723
2023-10-20	735	740	723	737	18,200	737
2023-10-19	750	751	734	735	26,600	735
2023-10-18	751	765	747	760	13,100	760
2023-10-17	762	763	747	754	18,800	754
2023-10-16	764	764	746	750	18,100	750
2023-10-13	781	782	772	772	21,200	772
2023-10-12	786	786	778	780	12,700	780
2023-10-11	791	796	776	778	23,200	778
2023-10-10	797	804	791	792	13,800	792
2023-10-06	782	800	777	788	23,500	788
2023-10-05	761	776	758	774	43,700	774
2023-10-04	763	779	751	758	41,600	758
2023-10-03	829	829	777	777	69,000	777
2023-10-02	827	842	814	814	23,500	814
2023-09-29	852	855	810	834	72,200	834
2023-09-28	839	876	831	857	62,500	857
2023-09-27	843	843	818	836	42,000	836
2023-09-26	833	860	833	840	69,400	840
2023-09-25	791	832	788	832	56,400	832
2023-09-22	783	799	779	794	23,300	794
2023-09-21	794	799	784	793	27,000	793
2023-09-20	798	798	783	786	19,300	786
2023-09-19	786	798	781	798	19,000	798
2023-09-15	788	790	782	786	32,600	786
2023-09-14	779	796	772	791	22,200	791
2023-09-13	791	793	775	779	24,500	779
2023-09-12	806	806	784	793	18,200	793
2023-09-11	794	803	794	802	31,700	802
2023-09-08	782	797	782	790	43,000	790
2023-09-07	793	793	781	782	21,100	782
2023-09-06	798	798	791	793	15,200	793
2023-09-05	803	806	796	804	31,000	804
2023-09-04	799	809	796	805	27,300	805
2023-09-01	789	798	786	796	18,700	796
2023-08-31	776	793	776	790	31,700	790
2023-08-30	784	790	774	776	33,100	776
2023-08-29	774	784	772	780	22,800	780
2023-08-28	764	774	764	771	17,400	771
2023-08-25	747	765	742	759	18,600	759
2023-08-24	756	756	750	750	6,500	750
2023-08-23	751	756	746	754	24,300	754
2023-08-22	740	756	740	751	26,300	751
2023-08-21	733	745	732	741	23,400	741
2023-08-18	740	740	729	738	14,000	738
2023-08-17	739	744	721	737	57,300	737
2023-08-16	744	745	730	743	30,000	743
2023-08-15	750	762	741	742	39,700	742
2023-08-14	757	762	747	756	55,600	756
2023-08-10	743	752	738	752	45,100	752
2023-08-09	753	753	738	744	27,800	744
2023-08-08	755	756	748	749	17,600	749
2023-08-07	751	761	744	757	30,200	757
2023-08-04	742	760	741	758	35,100	758
2023-08-03	761	762	749	749	46,500	749
2023-08-02	773	777	767	771	42,600	771
2023-08-01	782	789	777	783	22,900	783
2023-07-31	781	799	776	782	42,800	782
2023-07-28	752	773	738	773	261,200	773
2023-07-27	752	756	747	752	23,300	752
2023-07-26	763	763	746	755	45,100	755
2023-07-25	754	767	754	763	35,400	763
2023-07-24	757	758	750	750	26,700	750
2023-07-21	758	758	740	750	25,900	750
2023-07-20	760	760	751	755	22,100	755
2023-07-19	756	763	751	760	28,000	760
2023-07-18	738	752	738	748	24,400	748
2023-07-14	754	755	737	737	42,100	737
2023-07-13	757	762	743	754	44,300	754
2023-07-12	792	792	745	749	65,500	749
2023-07-11	797	800	786	789	62,900	789
2023-07-10	800	805	791	792	56,300	792
2023-07-07	787	810	779	800	54,200	800
2023-07-06	782	811	778	796	89,500	796
2023-07-05	781	790	778	785	43,400	785
2023-07-04	779	792	775	781	51,500	781
2023-07-03	766	780	765	779	29,900	779
2023-06-30	754	792	754	766	77,200	766
2023-06-29	749	757	739	752	27,300	752
2023-06-28	749	762	748	749	38,300	749
2023-06-27	744	751	737	749	37,500	749
2023-06-26	768	768	737	743	77,600	743
2023-06-23	784	784	764	769	64,700	769
2023-06-22	800	800	781	786	61,600	786
2023-06-21	794	807	791	801	48,300	801
2023-06-20	786	794	780	794	43,000	794
2023-06-19	801	809	789	794	78,300	794
2023-06-16	747	804	747	804	191,900	804
2023-06-15	728	756	727	747	136,700	747
2023-06-14	717	734	717	728	44,000	728
2023-06-13	719	728	715	717	47,700	717
2023-06-12	715	720	713	716	20,200	716
2023-06-09	729	729	713	715	54,700	715
2023-06-08	712	728	712	719	34,400	719
2023-06-07	715	728	713	715	68,800	715
2023-06-06	715	716	700	714	48,100	714
2023-06-05	709	716	709	716	51,400	716
2023-06-02	714	715	703	703	30,000	703
2023-06-01	705	717	705	707	36,400	707
2023-05-31	696	705	693	700	65,200	700
2023-05-30	687	697	687	696	55,200	696
2023-05-29	684	697	684	689	41,900	689
2023-05-26	681	692	676	681	37,300	681
2023-05-25	681	686	677	681	36,300	681
2023-05-24	677	689	677	685	28,300	685
2023-05-23	689	696	673	681	87,300	681
2023-05-22	686	700	685	693	35,900	693
2023-05-19	689	695	679	679	28,000	679
2023-05-18	690	700	685	686	32,600	686
2023-05-17	691	702	689	690	56,000	690
2023-05-16	689	691	679	691	31,600	691
2023-05-15	694	698	672	688	82,200	688
2023-05-12	730	730	704	704	53,200	704
2023-05-11	722	736	709	732	56,700	732
2023-05-10	735	735	721	723	18,800	723
2023-05-09	728	738	728	738	15,000	738
2023-05-08	731	734	724	728	47,400	728
2023-05-02	727	734	722	729	30,300	729
2023-05-01	729	729	722	727	12,600	727
2023-04-28	713	721	706	720	27,100	720
2023-04-27	698	706	695	706	103,200	706
2023-04-26	705	708	694	698	50,100	698
2023-04-25	720	724	710	712	42,900	712
2023-04-24	708	716	706	713	25,800	713
2023-04-21	728	728	711	711	26,800	711
2023-04-20	726	732	722	729	21,200	729
2023-04-19	730	737	724	733	28,200	733
2023-04-18	729	733	723	729	67,400	729
2023-04-17	730	731	721	729	26,600	729
2023-04-14	720	730	720	728	48,000	728
2023-04-13	730	730	718	723	37,600	723
2023-04-12	737	737	723	730	32,200	730
2023-04-11	730	733	724	732	25,900	732
2023-04-10	725	737	725	729	21,000	729
2023-04-07	733	734	717	726	34,800	726
2023-04-06	737	742	729	730	21,100	730
2023-04-05	737	742	728	739	26,400	739
2023-04-04	760	760	743	749	38,600	749
2023-04-03	760	765	748	759	46,600	759
2023-03-31	718	751	718	750	43,900	750
2023-03-30	721	724	706	714	25,200	714
2023-03-29	721	726	714	722	35,400	722
2023-03-28	719	725	705	725	30,200	725
2023-03-27	730	730	713	718	23,500	718
2023-03-24	730	739	715	730	42,600	730
2023-03-23	717	735	709	733	50,900	733
2023-03-22	700	720	696	713	39,700	713
2023-03-20	685	698	681	691	45,800	691
2023-03-17	668	702	668	694	69,200	694
2023-03-16	671	679	652	668	91,200	668
2023-03-15	698	705	688	690	38,300	690
2023-03-14	698	698	683	691	86,800	691
2023-03-13	721	722	704	708	53,700	708
2023-03-10	731	743	725	733	60,800	733
2023-03-09	758	758	741	742	55,700	742
2023-03-08	754	766	752	762	39,300	762
2023-03-07	764	773	752	754	35,700	754
2023-03-06	743	765	743	761	52,100	761
2023-03-03	763	769	731	739	70,700	739
2023-03-02	774	777	754	754	56,200	754
2023-03-01	771	776	760	774	26,500	774
2023-02-28	795	795	765	777	94,700	777
2023-02-27	791	801	778	795	48,600	795
2023-02-24	742	781	742	776	73,600	776
2023-02-22	771	771	735	740	158,100	740
2023-02-21	779	793	751	771	111,400	771
2023-02-20	794	798	778	782	70,100	782
2023-02-17	794	805	787	794	49,700	794
2023-02-16	815	818	794	798	77,000	798
2023-02-15	799	815	782	811	73,600	811
2023-02-14	825	826	770	801	261,900	801
2023-02-13	844	849	803	814	194,200	814
2023-02-10	805	829	797	829	117,600	829
2023-02-09	819	835	803	805	197,300	805
2023-02-08	768	817	746	816	246,500	816
2023-02-07	710	760	710	760	186,800	760
2023-02-06	709	716	700	708	28,100	708
2023-02-03	707	718	699	710	54,300	710
2023-02-02	709	714	693	705	49,500	705
2023-02-01	716	726	705	711	66,500	711
2023-01-31	720	721	704	715	121,700	715
2023-01-30	713	725	704	721	204,500	721
2023-01-27	700	735	695	721	221,300	721
2023-01-26	666	710	666	703	200,600	703
2023-01-25	639	669	635	664	236,400	664
2023-01-24	595	644	595	640	495,800	640
2023-01-23	596	596	591	593	17,900	593
2023-01-20	584	592	580	590	15,500	590
2023-01-19	586	589	579	584	21,200	584
2023-01-18	584	595	578	592	29,800	592
2023-01-17	584	588	581	584	23,600	584
2023-01-16	593	594	584	584	23,600	584
2023-01-13	599	602	591	598	40,000	598
2023-01-12	600	600	587	595	58,000	595
2023-01-11	594	616	593	601	57,000	601
2023-01-10	565	594	564	594	52,500	594
2023-01-06	555	563	555	560	23,500	560
2023-01-05	566	566	557	559	38,000	559
2023-01-04	572	572	566	569	22,800	569

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7347 (株)マーキュリアホールディングス の時系列データ [2023年度]

7347 (株)マーキュリアホールディングスの時系列データ [2023年度]