7347 (株)マーキュリアホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 866 | 884 | 861 | 884 | 49,400 | 884 |
| 2024-11-21 | 851 | 864 | 851 | 864 | 69,500 | 864 |
| 2024-11-20 | 830 | 860 | 830 | 850 | 130,300 | 850 |
| 2024-11-19 | 803 | 811 | 798 | 809 | 55,700 | 809 |
| 2024-11-18 | 790 | 808 | 783 | 803 | 140,800 | 803 |
| 2024-11-15 | 800 | 804 | 792 | 795 | 169,900 | 795 |
| 2024-11-14 | 841 | 845 | 793 | 800 | 369,000 | 800 |
| 2024-11-13 | 908 | 916 | 895 | 904 | 81,000 | 904 |
| 2024-11-12 | 900 | 906 | 890 | 895 | 43,100 | 895 |
| 2024-11-11 | 893 | 899 | 891 | 899 | 28,400 | 899 |
| 2024-11-08 | 875 | 890 | 873 | 890 | 26,900 | 890 |
| 2024-11-07 | 879 | 879 | 855 | 871 | 66,400 | 871 |
| 2024-11-06 | 881 | 886 | 868 | 870 | 66,400 | 870 |
| 2024-11-05 | 884 | 885 | 879 | 881 | 22,400 | 881 |
| 2024-11-01 | 869 | 881 | 869 | 878 | 25,000 | 878 |
| 2024-10-31 | 877 | 882 | 860 | 877 | 50,500 | 877 |
| 2024-10-30 | 884 | 885 | 873 | 873 | 75,700 | 873 |
| 2024-10-29 | 881 | 887 | 872 | 882 | 17,800 | 882 |
| 2024-10-28 | 879 | 883 | 868 | 879 | 38,000 | 879 |
| 2024-10-25 | 880 | 884 | 861 | 870 | 31,100 | 870 |
| 2024-10-24 | 870 | 877 | 863 | 877 | 22,900 | 877 |
| 2024-10-23 | 879 | 881 | 867 | 874 | 41,200 | 874 |
| 2024-10-22 | 898 | 898 | 880 | 882 | 31,900 | 882 |
| 2024-10-21 | 900 | 900 | 890 | 894 | 24,100 | 894 |
| 2024-10-18 | 902 | 902 | 894 | 897 | 19,200 | 897 |
| 2024-10-17 | 904 | 904 | 900 | 902 | 14,000 | 902 |
| 2024-10-16 | 896 | 903 | 892 | 903 | 17,200 | 903 |
| 2024-10-15 | 905 | 905 | 899 | 900 | 18,000 | 900 |
| 2024-10-11 | 899 | 904 | 895 | 896 | 22,700 | 896 |
| 2024-10-10 | 896 | 896 | 887 | 895 | 26,700 | 895 |
| 2024-10-09 | 900 | 900 | 882 | 896 | 48,100 | 896 |
| 2024-10-08 | 901 | 902 | 894 | 895 | 20,200 | 895 |
| 2024-10-07 | 905 | 907 | 897 | 901 | 18,900 | 901 |
| 2024-10-04 | 893 | 895 | 887 | 891 | 18,400 | 891 |
| 2024-10-03 | 888 | 899 | 887 | 888 | 21,100 | 888 |
| 2024-10-02 | 894 | 899 | 880 | 885 | 62,700 | 885 |
| 2024-10-01 | 870 | 904 | 870 | 902 | 26,200 | 902 |
| 2024-09-30 | 851 | 865 | 849 | 859 | 40,400 | 859 |
| 2024-09-27 | 880 | 890 | 852 | 866 | 41,400 | 866 |
| 2024-09-26 | 867 | 875 | 862 | 875 | 17,500 | 875 |
| 2024-09-25 | 867 | 867 | 855 | 860 | 22,400 | 860 |
| 2024-09-24 | 876 | 886 | 853 | 857 | 42,800 | 857 |
| 2024-09-20 | 860 | 861 | 850 | 861 | 22,000 | 861 |
| 2024-09-19 | 850 | 855 | 835 | 845 | 45,200 | 845 |
| 2024-09-18 | 848 | 848 | 837 | 837 | 27,500 | 837 |
| 2024-09-17 | 865 | 866 | 838 | 839 | 32,200 | 839 |
| 2024-09-13 | 855 | 855 | 841 | 850 | 28,100 | 850 |
| 2024-09-12 | 845 | 862 | 845 | 860 | 13,600 | 860 |
| 2024-09-11 | 858 | 860 | 827 | 830 | 21,400 | 830 |
| 2024-09-10 | 864 | 864 | 854 | 854 | 9,700 | 854 |
| 2024-09-09 | 841 | 855 | 833 | 855 | 28,400 | 855 |
| 2024-09-06 | 864 | 867 | 855 | 860 | 18,000 | 860 |
| 2024-09-05 | 862 | 893 | 847 | 854 | 105,200 | 854 |
| 2024-09-04 | 892 | 893 | 874 | 876 | 68,300 | 876 |
| 2024-09-03 | 899 | 919 | 897 | 907 | 29,200 | 907 |
| 2024-09-02 | 911 | 916 | 893 | 899 | 51,500 | 899 |
| 2024-08-30 | 921 | 930 | 905 | 905 | 51,400 | 905 |
| 2024-08-29 | 913 | 932 | 913 | 918 | 28,700 | 918 |
| 2024-08-28 | 918 | 926 | 912 | 913 | 25,100 | 913 |
| 2024-08-27 | 912 | 921 | 911 | 916 | 18,300 | 916 |
| 2024-08-26 | 910 | 925 | 902 | 912 | 57,600 | 912 |
| 2024-08-23 | 876 | 907 | 876 | 907 | 58,400 | 907 |
| 2024-08-22 | 865 | 883 | 859 | 875 | 58,500 | 875 |
| 2024-08-21 | 847 | 865 | 844 | 863 | 18,700 | 863 |
| 2024-08-20 | 857 | 860 | 842 | 843 | 38,500 | 843 |
| 2024-08-19 | 854 | 874 | 831 | 840 | 149,500 | 840 |
| 2024-08-16 | 818 | 848 | 806 | 843 | 107,800 | 843 |
| 2024-08-15 | 827 | 827 | 799 | 809 | 182,600 | 809 |
| 2024-08-14 | 827 | 827 | 790 | 813 | 345,600 | 813 |
| 2024-08-13 | 742 | 764 | 733 | 753 | 65,900 | 753 |
| 2024-08-09 | 703 | 725 | 698 | 712 | 46,900 | 712 |
| 2024-08-08 | 689 | 716 | 670 | 683 | 156,400 | 683 |
| 2024-08-07 | 672 | 723 | 669 | 699 | 43,500 | 699 |
| 2024-08-06 | 700 | 713 | 651 | 682 | 136,800 | 682 |
| 2024-08-05 | 725 | 736 | 628 | 640 | 132,600 | 640 |
| 2024-08-02 | 811 | 816 | 769 | 769 | 152,800 | 769 |
| 2024-08-01 | 877 | 877 | 829 | 841 | 74,900 | 841 |
| 2024-07-31 | 894 | 894 | 870 | 892 | 46,900 | 892 |
| 2024-07-30 | 914 | 914 | 885 | 893 | 129,900 | 893 |
| 2024-07-29 | 905 | 911 | 896 | 910 | 24,000 | 910 |
| 2024-07-26 | 892 | 905 | 892 | 893 | 18,100 | 893 |
| 2024-07-25 | 920 | 927 | 890 | 890 | 56,100 | 890 |
| 2024-07-24 | 962 | 967 | 930 | 935 | 31,300 | 935 |
| 2024-07-23 | 951 | 974 | 951 | 968 | 28,900 | 968 |
| 2024-07-22 | 959 | 967 | 940 | 957 | 31,300 | 957 |
| 2024-07-19 | 952 | 980 | 945 | 955 | 36,100 | 955 |
| 2024-07-18 | 963 | 968 | 952 | 958 | 25,800 | 958 |
| 2024-07-17 | 951 | 974 | 950 | 960 | 35,700 | 960 |
| 2024-07-16 | 928 | 954 | 917 | 954 | 60,300 | 954 |
| 2024-07-12 | 897 | 941 | 897 | 926 | 26,800 | 926 |
| 2024-07-11 | 925 | 929 | 907 | 907 | 25,600 | 907 |
| 2024-07-10 | 922 | 930 | 915 | 925 | 43,500 | 925 |
| 2024-07-09 | 941 | 946 | 916 | 922 | 43,300 | 922 |
| 2024-07-08 | 933 | 954 | 933 | 944 | 23,600 | 944 |
| 2024-07-05 | 960 | 960 | 933 | 935 | 18,400 | 935 |
| 2024-07-04 | 970 | 975 | 948 | 952 | 23,500 | 952 |
| 2024-07-03 | 970 | 977 | 961 | 971 | 24,400 | 971 |
| 2024-07-02 | 936 | 972 | 936 | 969 | 34,000 | 969 |
| 2024-07-01 | 933 | 963 | 933 | 943 | 44,900 | 943 |
| 2024-06-28 | 928 | 938 | 918 | 938 | 15,300 | 938 |
| 2024-06-27 | 924 | 930 | 918 | 922 | 46,000 | 922 |
| 2024-06-26 | 916 | 926 | 914 | 925 | 17,600 | 925 |
| 2024-06-25 | 916 | 929 | 914 | 919 | 14,400 | 919 |
| 2024-06-24 | 922 | 927 | 915 | 923 | 17,300 | 923 |
| 2024-06-21 | 902 | 920 | 900 | 913 | 27,800 | 913 |
| 2024-06-20 | 894 | 911 | 882 | 898 | 33,900 | 898 |
| 2024-06-19 | 912 | 920 | 899 | 899 | 17,600 | 899 |
| 2024-06-18 | 926 | 938 | 909 | 912 | 34,700 | 912 |
| 2024-06-17 | 927 | 927 | 906 | 919 | 35,700 | 919 |
| 2024-06-14 | 887 | 927 | 886 | 927 | 38,600 | 927 |
| 2024-06-13 | 914 | 920 | 898 | 901 | 44,800 | 901 |
| 2024-06-12 | 869 | 915 | 866 | 914 | 88,600 | 914 |
| 2024-06-11 | 878 | 878 | 864 | 871 | 17,300 | 871 |
| 2024-06-10 | 860 | 875 | 856 | 874 | 24,900 | 874 |
| 2024-06-07 | 844 | 866 | 844 | 854 | 20,100 | 854 |
| 2024-06-06 | 871 | 873 | 842 | 842 | 32,500 | 842 |
| 2024-06-05 | 883 | 883 | 867 | 871 | 28,200 | 871 |
| 2024-06-04 | 874 | 899 | 873 | 883 | 71,800 | 883 |
| 2024-06-03 | 841 | 877 | 840 | 875 | 87,700 | 875 |
| 2024-05-31 | 811 | 841 | 811 | 841 | 50,500 | 841 |
| 2024-05-30 | 814 | 825 | 803 | 811 | 125,600 | 811 |
| 2024-05-29 | 855 | 859 | 823 | 829 | 92,000 | 829 |
| 2024-05-28 | 866 | 868 | 851 | 854 | 41,400 | 854 |
| 2024-05-27 | 864 | 877 | 827 | 865 | 115,500 | 865 |
| 2024-05-24 | 883 | 883 | 853 | 854 | 148,300 | 854 |
| 2024-05-23 | 888 | 902 | 877 | 894 | 45,300 | 894 |
| 2024-05-22 | 897 | 897 | 877 | 881 | 54,000 | 881 |
| 2024-05-21 | 919 | 920 | 898 | 901 | 53,200 | 901 |
| 2024-05-20 | 928 | 933 | 914 | 922 | 27,400 | 922 |
| 2024-05-17 | 912 | 945 | 905 | 927 | 76,100 | 927 |
| 2024-05-16 | 910 | 940 | 908 | 914 | 72,300 | 914 |
| 2024-05-15 | 950 | 956 | 902 | 904 | 301,200 | 904 |
| 2024-05-14 | 1,078 | 1,087 | 1,049 | 1,066 | 75,400 | 1,066 |
| 2024-05-13 | 1,100 | 1,105 | 1,073 | 1,088 | 41,200 | 1,088 |
| 2024-05-10 | 1,101 | 1,127 | 1,091 | 1,110 | 88,900 | 1,110 |
| 2024-05-09 | 1,088 | 1,095 | 1,073 | 1,089 | 20,100 | 1,089 |
| 2024-05-08 | 1,072 | 1,100 | 1,072 | 1,075 | 54,900 | 1,075 |
| 2024-05-07 | 1,080 | 1,129 | 1,080 | 1,085 | 109,400 | 1,085 |
| 2024-05-02 | 1,056 | 1,075 | 1,041 | 1,066 | 37,200 | 1,066 |
| 2024-05-01 | 1,044 | 1,063 | 1,034 | 1,056 | 54,700 | 1,056 |
| 2024-04-30 | 1,060 | 1,061 | 1,033 | 1,047 | 23,000 | 1,047 |
| 2024-04-26 | 1,042 | 1,050 | 1,027 | 1,040 | 155,000 | 1,040 |
| 2024-04-25 | 1,060 | 1,067 | 1,043 | 1,046 | 54,600 | 1,046 |
| 2024-04-24 | 1,044 | 1,082 | 1,039 | 1,064 | 89,700 | 1,064 |
| 2024-04-23 | 1,012 | 1,037 | 998 | 1,037 | 76,000 | 1,037 |
| 2024-04-22 | 961 | 1,000 | 953 | 1,000 | 43,100 | 1,000 |
| 2024-04-19 | 992 | 992 | 945 | 951 | 56,600 | 951 |
| 2024-04-18 | 955 | 994 | 955 | 992 | 30,800 | 992 |
| 2024-04-17 | 975 | 985 | 960 | 969 | 50,400 | 969 |
| 2024-04-16 | 980 | 993 | 952 | 975 | 69,900 | 975 |
| 2024-04-15 | 994 | 999 | 989 | 990 | 35,600 | 990 |
| 2024-04-12 | 1,009 | 1,020 | 1,007 | 1,015 | 26,500 | 1,015 |
| 2024-04-11 | 1,018 | 1,030 | 1,010 | 1,012 | 35,800 | 1,012 |
| 2024-04-10 | 1,017 | 1,049 | 1,011 | 1,039 | 67,600 | 1,039 |
| 2024-04-09 | 1,003 | 1,019 | 989 | 1,015 | 57,000 | 1,015 |
| 2024-04-08 | 992 | 1,023 | 990 | 999 | 88,600 | 999 |
| 2024-04-05 | 986 | 992 | 973 | 977 | 81,400 | 977 |
| 2024-04-04 | 1,020 | 1,020 | 989 | 1,016 | 52,600 | 1,016 |
| 2024-04-03 | 1,010 | 1,032 | 989 | 1,000 | 130,100 | 1,000 |
| 2024-04-02 | 1,045 | 1,045 | 1,006 | 1,012 | 65,000 | 1,012 |
| 2024-04-01 | 1,051 | 1,090 | 1,033 | 1,046 | 75,000 | 1,046 |
| 2024-03-29 | 1,050 | 1,064 | 1,040 | 1,044 | 46,900 | 1,044 |
| 2024-03-28 | 1,066 | 1,072 | 1,045 | 1,057 | 45,300 | 1,057 |
| 2024-03-27 | 1,045 | 1,077 | 1,030 | 1,069 | 75,200 | 1,069 |
| 2024-03-26 | 1,071 | 1,094 | 1,047 | 1,051 | 112,000 | 1,051 |
| 2024-03-25 | 1,095 | 1,110 | 1,064 | 1,075 | 163,900 | 1,075 |
| 2024-03-22 | 1,043 | 1,085 | 1,021 | 1,078 | 94,500 | 1,078 |
| 2024-03-21 | 1,048 | 1,079 | 1,012 | 1,055 | 146,300 | 1,055 |
| 2024-03-19 | 1,028 | 1,054 | 1,015 | 1,018 | 193,800 | 1,018 |
| 2024-03-18 | 954 | 1,059 | 935 | 1,036 | 480,900 | 1,036 |
| 2024-03-15 | 919 | 938 | 902 | 909 | 27,700 | 909 |
| 2024-03-14 | 900 | 915 | 898 | 914 | 40,900 | 914 |
| 2024-03-13 | 925 | 925 | 897 | 900 | 42,400 | 900 |
| 2024-03-12 | 885 | 918 | 884 | 915 | 19,900 | 915 |
| 2024-03-11 | 921 | 935 | 890 | 893 | 46,400 | 893 |
| 2024-03-08 | 898 | 947 | 893 | 922 | 156,100 | 922 |
| 2024-03-07 | 917 | 937 | 873 | 892 | 286,000 | 892 |
| 2024-03-06 | 990 | 1,008 | 952 | 962 | 195,100 | 962 |
| 2024-03-05 | 886 | 1,026 | 886 | 999 | 259,000 | 999 |
| 2024-03-04 | 917 | 922 | 891 | 900 | 135,900 | 900 |
| 2024-03-01 | 913 | 931 | 912 | 920 | 64,200 | 920 |
| 2024-02-29 | 938 | 953 | 927 | 931 | 78,400 | 931 |
| 2024-02-28 | 960 | 960 | 934 | 939 | 94,600 | 939 |
| 2024-02-27 | 940 | 955 | 926 | 950 | 136,200 | 950 |
| 2024-02-26 | 858 | 970 | 839 | 945 | 724,800 | 945 |
| 2024-02-22 | 811 | 875 | 811 | 864 | 656,900 | 864 |
| 2024-02-21 | 758 | 758 | 749 | 749 | 22,300 | 749 |
| 2024-02-20 | 775 | 775 | 753 | 758 | 34,700 | 758 |
| 2024-02-19 | 753 | 780 | 749 | 780 | 53,700 | 780 |
| 2024-02-16 | 742 | 765 | 735 | 750 | 115,600 | 750 |
| 2024-02-15 | 732 | 747 | 721 | 731 | 137,900 | 731 |
| 2024-02-14 | 768 | 773 | 723 | 725 | 128,900 | 725 |
| 2024-02-13 | 714 | 717 | 695 | 710 | 86,400 | 710 |
| 2024-02-09 | 703 | 715 | 703 | 708 | 24,900 | 708 |
| 2024-02-08 | 711 | 712 | 702 | 705 | 37,600 | 705 |
| 2024-02-07 | 716 | 721 | 710 | 715 | 15,400 | 715 |
| 2024-02-06 | 719 | 725 | 715 | 719 | 20,300 | 719 |
| 2024-02-05 | 715 | 723 | 707 | 719 | 18,400 | 719 |
| 2024-02-02 | 709 | 720 | 705 | 715 | 22,000 | 715 |
| 2024-02-01 | 715 | 715 | 707 | 709 | 32,800 | 709 |
| 2024-01-31 | 717 | 724 | 711 | 713 | 51,300 | 713 |
| 2024-01-30 | 746 | 746 | 711 | 711 | 130,500 | 711 |
| 2024-01-29 | 727 | 746 | 725 | 744 | 17,900 | 744 |
| 2024-01-26 | 736 | 739 | 722 | 722 | 39,000 | 722 |
| 2024-01-25 | 726 | 736 | 721 | 732 | 19,000 | 732 |
| 2024-01-24 | 709 | 727 | 709 | 724 | 19,800 | 724 |
| 2024-01-23 | 710 | 713 | 706 | 708 | 49,100 | 708 |
| 2024-01-22 | 704 | 710 | 704 | 708 | 17,900 | 708 |
| 2024-01-19 | 694 | 709 | 690 | 702 | 33,300 | 702 |
| 2024-01-18 | 699 | 699 | 691 | 696 | 15,900 | 696 |
| 2024-01-17 | 696 | 706 | 687 | 696 | 35,000 | 696 |
| 2024-01-16 | 710 | 710 | 696 | 696 | 28,600 | 696 |
| 2024-01-15 | 698 | 711 | 694 | 707 | 29,400 | 707 |
| 2024-01-12 | 707 | 707 | 695 | 697 | 64,000 | 697 |
| 2024-01-11 | 707 | 715 | 707 | 708 | 40,200 | 708 |
| 2024-01-10 | 707 | 722 | 703 | 703 | 48,700 | 703 |
| 2024-01-09 | 710 | 715 | 707 | 709 | 37,400 | 709 |
| 2024-01-05 | 711 | 715 | 705 | 710 | 33,600 | 710 |
| 2024-01-04 | 701 | 711 | 700 | 710 | 30,600 | 710 |
分割・併合履歴 ： なし
