5025 (株)マーキュリー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 686 | 783 | 680 | 783 | 190,100 | 783 |
| 2024-11-20 | 686 | 703 | 680 | 685 | 34,800 | 685 |
| 2024-11-19 | 681 | 737 | 664 | 701 | 90,300 | 701 |
| 2024-11-18 | 690 | 724 | 668 | 676 | 62,500 | 676 |
| 2024-11-15 | 720 | 820 | 680 | 706 | 197,100 | 706 |
| 2024-11-14 | 761 | 771 | 702 | 726 | 104,500 | 726 |
| 2024-11-13 | 826 | 979 | 793 | 800 | 506,200 | 800 |
| 2024-11-12 | - | - | - | 931 | - | 931 |
| 2024-11-11 | 789 | 931 | 717 | 931 | 1,021,100 | 931 |
| 2024-11-08 | - | - | - | 681 | - | 681 |
| 2024-11-07 | 585 | 681 | 578 | 681 | 70,200 | 681 |
| 2024-11-06 | 553 | 629 | 553 | 561 | 40,100 | 561 |
| 2024-11-05 | 564 | 565 | 552 | 553 | 4,800 | 553 |
| 2024-11-01 | 565 | 572 | 550 | 564 | 5,000 | 564 |
| 2024-10-31 | 584 | 587 | 546 | 565 | 15,900 | 565 |
| 2024-10-30 | 594 | 594 | 589 | 594 | 700 | 594 |
| 2024-10-29 | 573 | 589 | 565 | 586 | 10,700 | 586 |
| 2024-10-28 | 554 | 564 | 545 | 562 | 4,400 | 562 |
| 2024-10-25 | 576 | 576 | 547 | 560 | 4,600 | 560 |
| 2024-10-24 | 588 | 588 | 565 | 567 | 4,000 | 567 |
| 2024-10-23 | 596 | 599 | 572 | 589 | 5,800 | 589 |
| 2024-10-22 | 602 | 602 | 580 | 589 | 7,800 | 589 |
| 2024-10-21 | 600 | 612 | 592 | 601 | 9,800 | 601 |
| 2024-10-18 | 620 | 620 | 598 | 607 | 5,400 | 607 |
| 2024-10-17 | 635 | 644 | 621 | 623 | 9,900 | 623 |
| 2024-10-16 | 621 | 623 | 592 | 621 | 16,500 | 621 |
| 2024-10-15 | 633 | 648 | 625 | 636 | 8,400 | 636 |
| 2024-10-11 | 644 | 645 | 630 | 631 | 6,800 | 631 |
| 2024-10-10 | 676 | 676 | 640 | 651 | 5,600 | 651 |
| 2024-10-09 | 663 | 684 | 663 | 673 | 10,000 | 673 |
| 2024-10-08 | 667 | 671 | 658 | 660 | 7,800 | 660 |
| 2024-10-07 | 685 | 685 | 668 | 671 | 7,000 | 671 |
| 2024-10-04 | 687 | 691 | 666 | 679 | 19,700 | 679 |
| 2024-10-03 | 705 | 720 | 680 | 697 | 27,900 | 697 |
| 2024-10-02 | 701 | 713 | 683 | 685 | 39,600 | 685 |
| 2024-10-01 | 740 | 774 | 717 | 723 | 45,000 | 723 |
| 2024-09-30 | 736 | 756 | 705 | 739 | 51,600 | 739 |
| 2024-09-27 | 827 | 827 | 781 | 788 | 24,200 | 788 |
| 2024-09-26 | 809 | 839 | 809 | 822 | 26,000 | 822 |
| 2024-09-25 | 813 | 823 | 788 | 817 | 37,400 | 817 |
| 2024-09-24 | 838 | 871 | 813 | 813 | 114,100 | 813 |
| 2024-09-20 | 787 | 855 | 784 | 812 | 121,100 | 812 |
| 2024-09-19 | 796 | 816 | 783 | 795 | 86,100 | 795 |
| 2024-09-18 | 846 | 862 | 778 | 794 | 200,900 | 794 |
| 2024-09-17 | 1,030 | 1,098 | 862 | 891 | 660,600 | 891 |
| 2024-09-13 | 866 | 1,043 | 856 | 987 | 1,637,400 | 987 |
| 2024-09-12 | 1,024 | 1,064 | 888 | 894 | 760,500 | 894 |
| 2024-09-11 | 1,110 | 1,328 | 1,047 | 1,069 | 3,901,100 | 1,069 |
| 2024-09-10 | 903 | 1,038 | 850 | 1,038 | 631,500 | 1,038 |
| 2024-09-09 | 1,080 | 1,080 | 871 | 888 | 873,500 | 888 |
| 2024-09-06 | 795 | 930 | 780 | 930 | 1,055,000 | 930 |
| 2024-09-05 | 730 | 780 | 680 | 780 | 353,000 | 780 |
| 2024-09-04 | 771 | 848 | 630 | 680 | 936,800 | 680 |
| 2024-09-03 | 653 | 733 | 620 | 733 | 547,600 | 733 |
| 2024-09-02 | 562 | 633 | 562 | 633 | 66,000 | 633 |
| 2024-08-30 | 551 | 556 | 525 | 533 | 22,600 | 533 |
| 2024-08-29 | 541 | 670 | 537 | 568 | 245,100 | 568 |
| 2024-08-28 | 581 | 667 | 560 | 599 | 303,100 | 599 |
| 2024-08-27 | 511 | 567 | 511 | 567 | 25,500 | 567 |
| 2024-08-26 | 482 | 489 | 482 | 487 | 900 | 487 |
| 2024-08-23 | 486 | 486 | 483 | 483 | 200 | 483 |
| 2024-08-22 | 488 | 491 | 475 | 491 | 1,300 | 491 |
| 2024-08-21 | 488 | 488 | 475 | 483 | 2,500 | 483 |
| 2024-08-20 | 475 | 487 | 475 | 486 | 2,200 | 486 |
| 2024-08-19 | 482 | 488 | 477 | 477 | 1,800 | 477 |
| 2024-08-16 | 479 | 485 | 479 | 482 | 3,100 | 482 |
| 2024-08-15 | 477 | 486 | 477 | 479 | 2,800 | 479 |
| 2024-08-14 | 485 | 485 | 469 | 476 | 2,200 | 476 |
| 2024-08-13 | 477 | 485 | 469 | 485 | 4,500 | 485 |
| 2024-08-09 | 470 | 477 | 470 | 477 | 600 | 477 |
| 2024-08-08 | 456 | 467 | 452 | 465 | 3,700 | 465 |
| 2024-08-07 | 449 | 473 | 443 | 456 | 14,500 | 456 |
| 2024-08-06 | 474 | 485 | 474 | 474 | 9,800 | 474 |
| 2024-08-05 | 474 | 474 | 427 | 427 | 24,000 | 427 |
| 2024-08-02 | 528 | 528 | 525 | 527 | 4,700 | 527 |
| 2024-08-01 | 574 | 574 | 551 | 553 | 2,900 | 553 |
| 2024-07-31 | 565 | 576 | 560 | 574 | 3,600 | 574 |
| 2024-07-30 | 584 | 584 | 574 | 582 | 2,700 | 582 |
| 2024-07-29 | 589 | 589 | 579 | 584 | 2,700 | 584 |
| 2024-07-26 | 575 | 575 | 560 | 569 | 3,400 | 569 |
| 2024-07-25 | 581 | 581 | 567 | 575 | 4,600 | 575 |
| 2024-07-24 | 576 | 581 | 571 | 581 | 2,000 | 581 |
| 2024-07-23 | 568 | 579 | 563 | 579 | 1,200 | 579 |
| 2024-07-22 | 581 | 584 | 560 | 561 | 7,300 | 561 |
| 2024-07-19 | 578 | 581 | 574 | 581 | 3,500 | 581 |
| 2024-07-18 | 591 | 594 | 578 | 578 | 13,600 | 578 |
| 2024-07-17 | 646 | 670 | 583 | 591 | 60,300 | 591 |
| 2024-07-16 | 569 | 640 | 569 | 640 | 12,000 | 640 |
| 2024-07-12 | 575 | 576 | 560 | 565 | 5,300 | 565 |
| 2024-07-11 | 600 | 604 | 575 | 580 | 4,200 | 580 |
| 2024-07-10 | 597 | 597 | 594 | 594 | 5,900 | 594 |
| 2024-07-09 | 597 | 597 | 587 | 587 | 500 | 587 |
| 2024-07-08 | 595 | 607 | 572 | 587 | 3,600 | 587 |
| 2024-07-05 | 637 | 650 | 595 | 595 | 12,100 | 595 |
| 2024-07-04 | 619 | 627 | 595 | 609 | 12,000 | 609 |
| 2024-07-03 | 625 | 678 | 625 | 639 | 25,000 | 639 |
| 2024-07-02 | 615 | 624 | 613 | 623 | 4,600 | 623 |
| 2024-07-01 | 600 | 619 | 597 | 613 | 4,300 | 613 |
| 2024-06-28 | 596 | 606 | 589 | 600 | 11,300 | 600 |
| 2024-06-27 | 590 | 590 | 583 | 589 | 6,100 | 589 |
| 2024-06-26 | 577 | 579 | 577 | 579 | 500 | 579 |
| 2024-06-25 | 571 | 580 | 571 | 579 | 1,100 | 579 |
| 2024-06-24 | 580 | 580 | 550 | 570 | 3,100 | 570 |
| 2024-06-21 | 557 | 564 | 557 | 564 | 1,600 | 564 |
| 2024-06-20 | 550 | 557 | 550 | 557 | 300 | 557 |
| 2024-06-19 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2024-06-18 | 555 | 555 | 550 | 550 | 700 | 550 |
| 2024-06-17 | 550 | 555 | 550 | 555 | 800 | 555 |
| 2024-06-14 | 553 | 553 | 548 | 550 | 1,300 | 550 |
| 2024-06-13 | 545 | 555 | 545 | 552 | 1,300 | 552 |
| 2024-06-12 | 542 | 542 | 542 | 542 | 200 | 542 |
| 2024-06-11 | 549 | 549 | 542 | 542 | 600 | 542 |
| 2024-06-10 | 549 | 552 | 549 | 549 | 2,000 | 549 |
| 2024-06-07 | 545 | 551 | 541 | 549 | 1,200 | 549 |
| 2024-06-06 | 538 | 542 | 532 | 532 | 3,900 | 532 |
| 2024-06-05 | 535 | 542 | 535 | 538 | 2,400 | 538 |
| 2024-06-04 | 532 | 536 | 530 | 532 | 5,500 | 532 |
| 2024-06-03 | 542 | 542 | 542 | 542 | 400 | 542 |
| 2024-05-31 | 542 | 542 | 542 | 542 | 200 | 542 |
| 2024-05-30 | 523 | 540 | 523 | 537 | 1,200 | 537 |
| 2024-05-29 | 548 | 557 | 540 | 549 | 2,300 | 549 |
| 2024-05-28 | 565 | 566 | 547 | 547 | 4,300 | 547 |
| 2024-05-27 | 546 | 549 | 545 | 549 | 800 | 549 |
| 2024-05-24 | 555 | 555 | 543 | 544 | 4,000 | 544 |
| 2024-05-23 | 559 | 559 | 544 | 554 | 5,400 | 554 |
| 2024-05-22 | 583 | 583 | 558 | 558 | 11,900 | 558 |
| 2024-05-21 | 582 | 582 | 564 | 570 | 3,200 | 570 |
| 2024-05-20 | 575 | 582 | 570 | 582 | 2,800 | 582 |
| 2024-05-17 | 559 | 584 | 557 | 575 | 6,200 | 575 |
| 2024-05-16 | 573 | 573 | 553 | 554 | 5,500 | 554 |
| 2024-05-15 | 563 | 572 | 557 | 572 | 4,100 | 572 |
| 2024-05-14 | 565 | 565 | 562 | 562 | 2,100 | 562 |
| 2024-05-13 | 558 | 568 | 557 | 565 | 1,200 | 565 |
| 2024-05-10 | 560 | 560 | 550 | 558 | 900 | 558 |
| 2024-05-09 | 550 | 560 | 550 | 560 | 1,000 | 560 |
| 2024-05-08 | 566 | 576 | 553 | 553 | 5,500 | 553 |
| 2024-05-07 | 569 | 575 | 565 | 566 | 7,100 | 566 |
| 2024-05-02 | 551 | 559 | 546 | 559 | 1,600 | 559 |
| 2024-05-01 | 556 | 572 | 550 | 550 | 3,100 | 550 |
| 2024-04-30 | 591 | 591 | 559 | 559 | 9,600 | 559 |
| 2024-04-26 | 565 | 576 | 551 | 551 | 11,200 | 551 |
| 2024-04-25 | 556 | 556 | 540 | 540 | 1,500 | 540 |
| 2024-04-24 | 560 | 566 | 555 | 556 | 2,200 | 556 |
| 2024-04-23 | 555 | 561 | 542 | 560 | 3,200 | 560 |
| 2024-04-22 | 559 | 559 | 528 | 555 | 3,300 | 555 |
| 2024-04-19 | 564 | 564 | 521 | 540 | 12,400 | 540 |
| 2024-04-18 | 574 | 574 | 551 | 567 | 3,400 | 567 |
| 2024-04-17 | 564 | 576 | 558 | 575 | 15,500 | 575 |
| 2024-04-16 | 550 | 609 | 545 | 577 | 95,300 | 577 |
| 2024-04-15 | 526 | 539 | 525 | 530 | 5,100 | 530 |
| 2024-04-12 | 537 | 541 | 512 | 524 | 3,800 | 524 |
| 2024-04-11 | 542 | 542 | 532 | 533 | 700 | 533 |
| 2024-04-10 | 537 | 544 | 532 | 544 | 2,300 | 544 |
| 2024-04-09 | 539 | 541 | 535 | 537 | 2,100 | 537 |
| 2024-04-08 | 533 | 539 | 532 | 539 | 500 | 539 |
| 2024-04-05 | 520 | 533 | 518 | 533 | 2,900 | 533 |
| 2024-04-04 | 535 | 540 | 520 | 521 | 8,000 | 521 |
| 2024-04-03 | 553 | 582 | 534 | 534 | 11,300 | 534 |
| 2024-04-02 | 543 | 553 | 543 | 543 | 1,300 | 543 |
| 2024-04-01 | 545 | 554 | 540 | 554 | 1,500 | 554 |
| 2024-03-29 | 545 | 548 | 545 | 548 | 500 | 548 |
| 2024-03-28 | 545 | 565 | 541 | 547 | 8,700 | 547 |
| 2024-03-27 | 560 | 560 | 540 | 545 | 5,000 | 545 |
| 2024-03-26 | 544 | 551 | 531 | 550 | 9,300 | 550 |
| 2024-03-25 | 528 | 559 | 528 | 536 | 30,000 | 536 |
| 2024-03-22 | 521 | 528 | 521 | 528 | 3,600 | 528 |
| 2024-03-21 | 527 | 535 | 526 | 527 | 3,900 | 527 |
| 2024-03-19 | 535 | 535 | 522 | 533 | 2,700 | 533 |
| 2024-03-18 | 528 | 535 | 528 | 528 | 1,900 | 528 |
| 2024-03-15 | 528 | 533 | 522 | 532 | 1,100 | 532 |
| 2024-03-14 | 524 | 528 | 521 | 528 | 1,900 | 528 |
| 2024-03-13 | 523 | 527 | 522 | 526 | 4,000 | 526 |
| 2024-03-12 | 523 | 526 | 516 | 524 | 3,600 | 524 |
| 2024-03-11 | 535 | 535 | 520 | 524 | 1,600 | 524 |
| 2024-03-08 | 529 | 540 | 525 | 536 | 4,900 | 536 |
| 2024-03-07 | 533 | 539 | 531 | 536 | 1,900 | 536 |
| 2024-03-06 | 545 | 560 | 516 | 533 | 25,300 | 533 |
| 2024-03-05 | 562 | 564 | 542 | 554 | 6,900 | 554 |
| 2024-03-04 | 555 | 566 | 554 | 556 | 1,800 | 556 |
| 2024-03-01 | 571 | 571 | 543 | 551 | 10,900 | 551 |
| 2024-02-29 | 582 | 591 | 571 | 571 | 10,600 | 571 |
| 2024-02-28 | 550 | 652 | 541 | 581 | 99,200 | 581 |
| 2024-02-27 | 550 | 555 | 539 | 552 | 10,800 | 552 |
| 2024-02-26 | 528 | 542 | 528 | 540 | 3,100 | 540 |
| 2024-02-22 | 541 | 551 | 523 | 524 | 7,000 | 524 |
| 2024-02-21 | 544 | 554 | 532 | 542 | 7,400 | 542 |
| 2024-02-20 | 541 | 552 | 533 | 544 | 13,100 | 544 |
| 2024-02-19 | 518 | 545 | 518 | 536 | 12,000 | 536 |
| 2024-02-16 | 530 | 530 | 511 | 518 | 11,300 | 518 |
| 2024-02-15 | 532 | 538 | 521 | 531 | 9,300 | 531 |
| 2024-02-14 | 538 | 544 | 525 | 534 | 9,200 | 534 |
| 2024-02-13 | 526 | 534 | 520 | 532 | 14,700 | 532 |
| 2024-02-09 | 530 | 535 | 520 | 535 | 11,100 | 535 |
| 2024-02-08 | 547 | 549 | 528 | 530 | 9,500 | 530 |
| 2024-02-07 | 557 | 564 | 533 | 540 | 31,100 | 540 |
| 2024-02-06 | 583 | 584 | 553 | 558 | 27,700 | 558 |
| 2024-02-05 | 590 | 624 | 578 | 582 | 35,400 | 582 |
| 2024-02-02 | 586 | 608 | 572 | 575 | 41,100 | 575 |
| 2024-02-01 | 605 | 615 | 567 | 596 | 100,300 | 596 |
| 2024-01-31 | 701 | 715 | 600 | 615 | 420,200 | 615 |
| 2024-01-30 | 581 | 681 | 537 | 681 | 738,900 | 681 |
| 2024-01-29 | 630 | 650 | 572 | 581 | 166,600 | 581 |
| 2024-01-26 | 590 | 690 | 590 | 597 | 928,000 | 597 |
| 2024-01-25 | 643 | 673 | 580 | 591 | 671,300 | 591 |
| 2024-01-24 | 527 | 623 | 523 | 623 | 379,500 | 623 |
| 2024-01-23 | 521 | 523 | 519 | 523 | 4,300 | 523 |
| 2024-01-22 | 519 | 521 | 507 | 521 | 8,100 | 521 |
| 2024-01-19 | 517 | 520 | 503 | 520 | 3,300 | 520 |
| 2024-01-18 | 511 | 514 | 511 | 513 | 800 | 513 |
| 2024-01-17 | 514 | 522 | 514 | 514 | 900 | 514 |
| 2024-01-16 | 519 | 524 | 511 | 515 | 3,200 | 515 |
| 2024-01-15 | 508 | 522 | 507 | 510 | 6,000 | 510 |
| 2024-01-12 | 503 | 515 | 503 | 505 | 2,500 | 505 |
| 2024-01-11 | 515 | 523 | 503 | 505 | 6,800 | 505 |
| 2024-01-10 | 520 | 527 | 511 | 515 | 7,900 | 515 |
| 2024-01-09 | 512 | 530 | 512 | 517 | 1,200 | 517 |
| 2024-01-05 | 502 | 514 | 502 | 514 | 1,800 | 514 |
| 2024-01-04 | 504 | 510 | 504 | 506 | 900 | 506 |
分割・併合履歴 ： なし
