5025 (株)マーキュリーリアルテックイノベーター 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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