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
2024-03-285455655415478,700547
2024-03-275605605405455,000545
2024-03-265445515315509,300550
2024-03-2552855952853630,000536
2024-03-225215285215283,600528
2024-03-215275355265273,900527
2024-03-195355355225332,700533
2024-03-185285355285281,900528
2024-03-155285335225321,100532
2024-03-145245285215281,900528
2024-03-135235275225264,000526
2024-03-125235265165243,600524
2024-03-115355355205241,600524
2024-03-085295405255364,900536
2024-03-075335395315361,900536
2024-03-0654556051653325,300533
2024-03-055625645425546,900554
2024-03-045555665545561,800556
2024-03-0157157154355110,900551
2024-02-2958259157157110,600571
2024-02-2855065254158199,200581
2024-02-2755055553955210,800552
2024-02-265285425285403,100540
2024-02-225415515235247,000524
2024-02-215445545325427,400542
2024-02-2054155253354413,100544
2024-02-1951854551853612,000536
2024-02-1653053051151811,300518
2024-02-155325385215319,300531
2024-02-145385445255349,200534
2024-02-1352653452053214,700532
2024-02-0953053552053511,100535
2024-02-085475495285309,500530
2024-02-0755756453354031,100540
2024-02-0658358455355827,700558
2024-02-0559062457858235,400582
2024-02-0258660857257541,100575
2024-02-01605615567596100,300596
2024-01-31701715600615420,200615
2024-01-30581681537681738,900681
2024-01-29630650572581166,600581
2024-01-26590690590597928,000597
2024-01-25643673580591671,300591
2024-01-24527623523623379,500623
2024-01-235215235195234,300523
2024-01-225195215075218,100521
2024-01-195175205035203,300520
2024-01-18511514511513800513
2024-01-17514522514514900514
2024-01-165195245115153,200515
2024-01-155085225075106,000510
2024-01-125035155035052,500505
2024-01-115155235035056,800505
2024-01-105205275115157,900515
2024-01-095125305125171,200517
2024-01-055025145025141,800514
2024-01-04504510504506900506

分割・併合履歴 : なし