5025 (株)マーキュリーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	517	517	507	509	1,600	509
2023-12-28	510	510	503	510	1,900	510
2023-12-27	521	521	503	510	10,400	510
2023-12-26	508	508	492	506	10,200	506
2023-12-25	520	524	506	506	6,600	506
2023-12-22	506	522	506	522	7,100	522
2023-12-21	498	519	498	519	7,500	519
2023-12-20	518	524	501	514	7,300	514
2023-12-19	520	520	506	511	4,600	511
2023-12-18	509	522	504	516	1,300	516
2023-12-15	501	512	500	512	2,300	512
2023-12-14	501	511	501	501	3,500	501
2023-12-13	498	505	497	502	2,700	502
2023-12-12	519	519	495	503	10,800	503
2023-12-11	529	541	502	503	18,100	503
2023-12-08	484	566	484	525	57,900	525
2023-12-07	492	500	492	492	3,400	492
2023-12-06	490	498	490	491	1,000	491
2023-12-05	496	496	490	492	1,200	492
2023-12-04	503	510	486	502	1,600	502
2023-12-01	501	503	497	503	3,200	503
2023-11-30	505	505	505	505	400	505
2023-11-29	511	515	491	501	4,100	501
2023-11-28	510	512	503	511	3,300	511
2023-11-27	498	501	495	501	1,100	501
2023-11-24	497	501	492	501	3,500	501
2023-11-22	500	500	495	497	1,200	497
2023-11-21	501	501	493	500	2,900	500
2023-11-20	501	505	481	498	9,100	498
2023-11-17	507	514	501	507	2,800	507
2023-11-16	510	520	510	517	2,200	517
2023-11-15	516	520	510	515	3,200	515
2023-11-14	525	525	513	520	1,000	520
2023-11-13	512	530	512	525	4,000	525
2023-11-10	521	521	508	508	700	508
2023-11-09	528	528	509	511	3,100	511
2023-11-08	518	522	518	522	1,200	522
2023-11-07	513	519	511	518	2,700	518
2023-11-06	509	512	507	512	5,300	512
2023-11-02	499	501	491	501	1,500	501
2023-11-01	501	501	497	498	1,200	498
2023-10-31	503	503	487	495	2,500	495
2023-10-30	514	514	489	495	5,900	495
2023-10-27	530	537	504	514	7,100	514
2023-10-26	522	528	502	527	8,200	527
2023-10-25	516	533	505	522	15,500	522
2023-10-24	537	549	531	531	8,600	531
2023-10-23	548	556	534	537	1,800	537
2023-10-20	544	574	534	548	5,200	548
2023-10-19	575	582	544	553	7,500	553
2023-10-18	592	599	568	573	11,200	573
2023-10-17	668	668	597	598	15,400	598
2023-10-16	629	672	629	672	16,700	672
2023-10-13	646	646	625	639	2,700	639
2023-10-12	646	646	635	638	1,300	638
2023-10-11	634	634	634	634	100	634
2023-10-10	627	637	627	635	900	635
2023-10-06	627	627	627	627	100	627
2023-10-05	619	641	619	629	3,500	629
2023-10-04	624	634	615	633	3,200	633
2023-10-03	639	639	628	634	1,500	634
2023-10-02	657	660	637	642	1,700	642
2023-09-29	667	668	646	651	2,300	651
2023-09-28	660	662	653	659	1,100	659
2023-09-27	673	673	650	660	2,600	660
2023-09-26	653	657	645	657	1,300	657
2023-09-25	647	657	646	657	800	657
2023-09-22	629	649	629	646	3,400	646
2023-09-21	645	649	631	649	2,400	649
2023-09-20	627	645	620	645	6,000	645
2023-09-19	650	658	616	632	7,100	632
2023-09-15	636	652	630	650	2,900	650
2023-09-14	628	637	628	637	1,100	637
2023-09-13	626	641	625	630	3,900	630
2023-09-12	652	654	620	623	6,900	623
2023-09-11	654	674	652	652	1,800	652
2023-09-08	642	664	640	664	2,300	664
2023-09-07	646	653	638	642	4,800	642
2023-09-06	648	661	636	656	2,400	656
2023-09-05	657	657	643	651	2,300	651
2023-09-04	647	661	636	657	3,700	657
2023-09-01	641	647	629	647	6,200	647
2023-08-31	674	675	651	651	2,500	651
2023-08-30	696	696	660	664	3,700	664
2023-08-29	682	710	652	696	16,800	696
2023-08-28	620	664	620	650	3,300	650
2023-08-25	620	640	605	640	15,100	640
2023-08-24	619	629	619	625	2,000	625
2023-08-23	629	638	613	628	3,100	628
2023-08-22	624	635	611	629	3,000	629
2023-08-21	603	617	603	617	800	617
2023-08-18	609	624	609	609	2,400	609
2023-08-17	640	640	610	629	5,000	629
2023-08-16	598	647	590	647	19,800	647
2023-08-15	591	617	589	598	10,600	598
2023-08-14	646	646	616	621	6,900	621
2023-08-10	655	655	647	647	1,100	647
2023-08-09	636	671	636	655	1,300	655
2023-08-08	665	674	636	653	3,200	653
2023-08-07	676	676	665	665	600	665
2023-08-04	666	670	660	666	1,300	666
2023-08-03	677	698	675	676	2,800	676
2023-08-02	680	691	678	680	6,400	680
2023-08-01	717	717	672	680	10,000	680
2023-07-31	685	718	680	716	13,400	716
2023-07-28	668	686	664	685	8,400	685
2023-07-27	645	691	640	668	16,000	668
2023-07-26	651	652	631	643	11,100	643
2023-07-25	658	672	648	654	12,900	654
2023-07-24	674	681	647	649	16,000	649
2023-07-21	682	694	675	675	4,000	675
2023-07-20	668	694	664	686	11,800	686
2023-07-19	695	700	658	670	24,300	670
2023-07-18	670	714	666	695	25,300	695
2023-07-14	705	718	679	679	25,600	679
2023-07-13	693	739	691	698	27,100	698
2023-07-12	715	718	691	692	18,100	692
2023-07-11	733	744	714	715	20,000	715
2023-07-10	735	755	722	734	17,400	734
2023-07-07	702	742	701	727	42,700	727
2023-07-06	731	751	700	732	45,800	732
2023-07-05	786	795	752	754	37,500	754
2023-07-04	773	813	762	801	96,700	801
2023-07-03	809	841	809	818	26,900	818
2023-06-30	814	834	800	808	23,200	808
2023-06-29	832	842	796	796	26,200	796
2023-06-28	847	888	831	832	62,100	832
2023-06-27	822	833	761	824	120,900	824
2023-06-26	873	887	803	837	76,100	837
2023-06-23	882	917	828	873	243,200	873
2023-06-22	984	984	897	927	195,100	927
2023-06-21	979	1,115	960	999	1,250,200	999
2023-06-20	815	965	815	965	634,300	965
2023-06-19	788	827	772	815	60,300	815
2023-06-16	759	887	756	799	398,200	799
2023-06-15	740	750	703	737	34,700	737
2023-06-14	790	790	740	742	60,500	742
2023-06-13	850	850	783	796	91,600	796
2023-06-12	796	922	781	836	675,700	836
2023-06-09	860	980	780	780	1,092,900	780
2023-06-08	891	891	891	891	13,600	891
2023-06-07	710	741	685	741	274,400	741
2023-06-06	667	779	625	641	432,000	641
2023-06-05	617	697	616	697	76,200	697
2023-06-02	556	624	548	597	42,600	597
2023-06-01	540	558	539	546	9,600	546
2023-05-31	559	559	539	547	6,400	547
2023-05-30	551	560	533	559	15,900	559
2023-05-29	571	571	545	561	10,800	561
2023-05-26	576	586	555	561	22,700	561
2023-05-25	604	610	572	573	100,100	573
2023-05-24	545	638	542	638	151,000	638
2023-05-23	546	547	530	538	6,800	538
2023-05-22	531	549	531	547	4,800	547
2023-05-19	543	543	526	531	6,800	531
2023-05-18	536	543	526	543	9,300	543
2023-05-17	538	550	536	536	7,700	536
2023-05-16	544	544	519	524	11,600	524
2023-05-15	560	560	537	544	13,300	544
2023-05-12	562	563	551	554	8,700	554
2023-05-11	579	579	564	566	4,400	566
2023-05-10	570	579	566	570	5,600	570
2023-05-09	584	585	569	570	9,500	570
2023-05-08	574	583	570	577	10,000	577
2023-05-02	597	600	571	575	16,300	575
2023-05-01	615	620	595	601	12,100	601
2023-04-28	630	630	615	615	4,100	615
2023-04-27	617	638	616	626	3,000	626
2023-04-26	634	634	615	615	5,500	615
2023-04-25	633	648	630	634	8,200	634
2023-04-24	652	653	630	633	6,800	633
2023-04-21	660	666	646	652	6,400	652
2023-04-20	674	674	642	660	16,100	660
2023-04-19	675	676	667	674	2,400	674
2023-04-18	684	687	667	667	15,900	667
2023-04-17	695	695	672	677	16,500	677
2023-04-14	724	741	724	738	6,100	738
2023-04-13	715	739	715	730	5,000	730
2023-04-12	718	730	697	711	15,000	711
2023-04-11	728	736	728	733	3,900	733
2023-04-10	748	748	716	732	5,400	732
2023-04-07	710	740	709	740	8,300	740
2023-04-06	732	736	722	729	1,700	729
2023-04-05	732	732	716	722	4,900	722
2023-04-04	735	740	731	732	3,400	732
2023-04-03	757	757	731	734	3,000	734
2023-03-31	746	746	735	735	2,600	735
2023-03-30	754	754	741	746	1,400	746
2023-03-29	741	747	725	747	2,900	747
2023-03-28	754	754	714	741	7,300	741
2023-03-27	741	755	728	752	7,900	752
2023-03-24	755	755	733	749	5,200	749
2023-03-23	764	764	735	755	7,000	755
2023-03-22	748	755	736	750	7,700	750
2023-03-20	741	757	728	736	6,100	736
2023-03-17	752	766	740	743	6,500	743
2023-03-16	736	777	722	752	16,600	752
2023-03-15	770	811	732	736	14,400	736
2023-03-14	837	844	737	771	66,200	771
2023-03-13	709	867	707	867	57,900	867
2023-03-10	736	736	717	717	5,300	717
2023-03-09	741	755	715	737	17,500	737
2023-03-08	741	759	736	756	5,100	756
2023-03-07	749	749	735	741	2,100	741
2023-03-06	732	752	732	740	1,300	740
2023-03-03	750	750	729	732	4,500	732
2023-03-02	765	774	739	743	5,800	743
2023-03-01	790	790	765	765	3,300	765
2023-02-28	804	804	777	790	2,500	790
2023-02-27	760	803	747	776	27,300	776
2023-02-24	762	767	746	762	12,400	762
2023-02-22	829	829	744	750	26,800	750
2023-02-21	790	823	788	814	14,600	814
2023-02-20	779	798	776	789	16,000	789
2023-02-17	778	779	758	758	1,700	758
2023-02-16	769	780	760	772	3,800	772
2023-02-15	764	786	756	757	12,000	757
2023-02-14	768	790	762	790	7,600	790
2023-02-13	791	791	760	770	5,000	770
2023-02-10	792	803	784	791	17,000	791
2023-02-09	779	790	764	788	5,200	788
2023-02-08	767	789	767	783	4,200	783
2023-02-07	765	785	765	767	8,800	767
2023-02-06	775	776	757	757	5,700	757
2023-02-03	752	771	752	764	2,600	764
2023-02-02	749	772	745	754	8,000	754
2023-02-01	769	769	734	749	10,300	749
2023-01-31	782	782	749	771	7,600	771
2023-01-30	800	803	757	782	18,200	782
2023-01-27	807	899	803	808	78,800	808
2023-01-26	786	802	773	780	18,900	780
2023-01-25	758	780	747	780	11,200	780
2023-01-24	777	777	751	758	8,800	758
2023-01-23	715	777	715	767	41,400	767
2023-01-20	691	707	680	707	16,100	707
2023-01-19	675	685	670	681	2,800	681
2023-01-18	708	708	670	672	34,200	672
2023-01-17	697	724	694	696	60,800	696
2023-01-16	800	810	770	787	24,500	787
2023-01-13	777	800	768	800	7,900	800
2023-01-12	807	810	771	783	9,600	783
2023-01-11	798	805	785	805	7,400	805
2023-01-10	772	792	767	792	9,000	792
2023-01-06	758	780	754	775	8,100	775
2023-01-05	750	761	740	758	11,200	758
2023-01-04	765	771	728	740	14,300	740

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

5025 (株)マーキュリー の時系列データ [2023年度]

5025 (株)マーキュリーの時系列データ [2023年度]