5025 (株)マーキュリー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 730 | 730 | 687 | 693 | 13,700 | 693 |
| 2025-04-03 | 716 | 742 | 700 | 735 | 6,900 | 735 |
| 2025-04-02 | 740 | 743 | 725 | 727 | 6,000 | 727 |
| 2025-04-01 | 768 | 768 | 750 | 751 | 6,800 | 751 |
| 2025-03-31 | 777 | 777 | 735 | 770 | 7,800 | 770 |
| 2025-03-28 | 755 | 769 | 755 | 760 | 3,800 | 760 |
| 2025-03-27 | 754 | 761 | 754 | 760 | 5,200 | 760 |
| 2025-03-26 | 743 | 750 | 743 | 750 | 1,300 | 750 |
| 2025-03-25 | 730 | 754 | 729 | 750 | 9,600 | 750 |
| 2025-03-24 | 721 | 738 | 721 | 731 | 2,900 | 731 |
| 2025-03-21 | 746 | 746 | 724 | 724 | 5,300 | 724 |
| 2025-03-19 | 758 | 759 | 744 | 746 | 6,600 | 746 |
| 2025-03-18 | 749 | 763 | 730 | 763 | 8,900 | 763 |
| 2025-03-17 | 720 | 766 | 720 | 753 | 22,400 | 753 |
| 2025-03-14 | 717 | 730 | 717 | 720 | 5,300 | 720 |
| 2025-03-13 | 704 | 720 | 700 | 711 | 9,700 | 711 |
| 2025-03-12 | 681 | 700 | 681 | 695 | 6,400 | 695 |
| 2025-03-11 | 676 | 689 | 672 | 689 | 9,100 | 689 |
| 2025-03-10 | 684 | 700 | 684 | 696 | 5,200 | 696 |
| 2025-03-07 | 682 | 699 | 681 | 681 | 4,800 | 681 |
| 2025-03-06 | 678 | 707 | 678 | 706 | 4,300 | 706 |
| 2025-03-05 | 680 | 690 | 671 | 675 | 4,400 | 675 |
| 2025-03-04 | 691 | 700 | 672 | 680 | 7,100 | 680 |
| 2025-03-03 | 718 | 718 | 693 | 703 | 11,400 | 703 |
| 2025-02-28 | 705 | 714 | 687 | 703 | 13,600 | 703 |
| 2025-02-27 | 735 | 735 | 704 | 720 | 6,800 | 720 |
| 2025-02-26 | 719 | 727 | 699 | 720 | 17,000 | 720 |
| 2025-02-25 | 746 | 759 | 732 | 732 | 5,200 | 732 |
| 2025-02-21 | 775 | 775 | 740 | 740 | 20,500 | 740 |
| 2025-02-20 | 778 | 810 | 767 | 772 | 19,600 | 772 |
| 2025-02-19 | 806 | 860 | 778 | 778 | 86,700 | 778 |
| 2025-02-18 | 798 | 812 | 751 | 771 | 26,800 | 771 |
| 2025-02-17 | 724 | 806 | 724 | 806 | 40,200 | 806 |
| 2025-02-14 | 707 | 766 | 706 | 728 | 24,500 | 728 |
| 2025-02-13 | 728 | 739 | 704 | 708 | 25,600 | 708 |
| 2025-02-12 | 674 | 782 | 671 | 750 | 88,400 | 750 |
| 2025-02-10 | 665 | 686 | 665 | 682 | 8,800 | 682 |
| 2025-02-07 | 676 | 680 | 668 | 668 | 5,200 | 668 |
| 2025-02-06 | 673 | 689 | 661 | 683 | 11,200 | 683 |
| 2025-02-05 | 674 | 681 | 670 | 672 | 7,100 | 672 |
| 2025-02-04 | 695 | 711 | 670 | 675 | 23,600 | 675 |
| 2025-02-03 | 717 | 717 | 691 | 694 | 16,700 | 694 |
| 2025-01-31 | 665 | 740 | 663 | 710 | 102,600 | 710 |
| 2025-01-30 | 682 | 691 | 666 | 666 | 38,600 | 666 |
| 2025-01-29 | 707 | 707 | 685 | 685 | 12,300 | 685 |
| 2025-01-28 | 690 | 716 | 687 | 706 | 19,100 | 706 |
| 2025-01-27 | 709 | 734 | 702 | 705 | 11,200 | 705 |
| 2025-01-24 | 680 | 756 | 680 | 702 | 37,700 | 702 |
| 2025-01-23 | 710 | 710 | 678 | 678 | 13,200 | 678 |
| 2025-01-22 | 737 | 737 | 705 | 708 | 9,100 | 708 |
| 2025-01-21 | 728 | 738 | 706 | 730 | 15,000 | 730 |
| 2025-01-20 | 765 | 765 | 719 | 719 | 26,400 | 719 |
| 2025-01-17 | 721 | 765 | 696 | 760 | 89,900 | 760 |
| 2025-01-16 | 724 | 871 | 724 | 750 | 678,300 | 750 |
| 2025-01-15 | 701 | 721 | 676 | 721 | 68,100 | 721 |
| 2025-01-14 | 627 | 627 | 614 | 621 | 2,600 | 621 |
| 2025-01-10 | 616 | 619 | 610 | 618 | 3,000 | 618 |
| 2025-01-09 | 619 | 627 | 616 | 617 | 2,800 | 617 |
| 2025-01-08 | 633 | 640 | 618 | 619 | 7,000 | 619 |
| 2025-01-07 | 635 | 637 | 621 | 637 | 4,100 | 637 |
| 2025-01-06 | 642 | 642 | 623 | 633 | 3,700 | 633 |
分割・併合履歴 ： なし