7347 (株)マーキュリアホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 776 | 784 | 771 | 775 | 33,600 | 775 |
| 2025-05-21 | 782 | 787 | 776 | 776 | 45,200 | 776 |
| 2025-05-20 | 781 | 790 | 780 | 781 | 64,300 | 781 |
| 2025-05-19 | 771 | 790 | 764 | 779 | 99,300 | 779 |
| 2025-05-16 | 763 | 779 | 763 | 770 | 54,400 | 770 |
| 2025-05-15 | 781 | 786 | 759 | 766 | 163,800 | 766 |
| 2025-05-14 | 823 | 823 | 807 | 811 | 57,900 | 811 |
| 2025-05-13 | 828 | 830 | 815 | 817 | 28,300 | 817 |
| 2025-05-12 | 840 | 849 | 826 | 828 | 55,200 | 828 |
| 2025-05-09 | 830 | 844 | 824 | 840 | 96,200 | 840 |
| 2025-05-08 | 815 | 838 | 812 | 832 | 107,100 | 832 |
| 2025-05-07 | 835 | 842 | 814 | 815 | 73,900 | 815 |
| 2025-05-02 | 830 | 837 | 827 | 831 | 74,400 | 831 |
| 2025-05-01 | 825 | 836 | 823 | 830 | 78,100 | 830 |
| 2025-04-30 | 820 | 825 | 819 | 825 | 56,800 | 825 |
| 2025-04-28 | 819 | 821 | 817 | 820 | 46,300 | 820 |
| 2025-04-25 | 813 | 821 | 813 | 818 | 62,500 | 818 |
| 2025-04-24 | 807 | 823 | 805 | 813 | 110,500 | 813 |
| 2025-04-23 | 806 | 809 | 803 | 804 | 56,800 | 804 |
| 2025-04-22 | 786 | 807 | 786 | 806 | 45,900 | 806 |
| 2025-04-21 | 800 | 805 | 796 | 800 | 60,800 | 800 |
| 2025-04-18 | 797 | 802 | 793 | 802 | 66,300 | 802 |
| 2025-04-17 | 785 | 798 | 780 | 796 | 63,500 | 796 |
| 2025-04-16 | 799 | 800 | 786 | 792 | 71,700 | 792 |
| 2025-04-15 | 777 | 799 | 770 | 798 | 59,200 | 798 |
| 2025-04-14 | 768 | 785 | 764 | 785 | 92,300 | 785 |
| 2025-04-11 | 752 | 762 | 736 | 762 | 152,000 | 762 |
| 2025-04-10 | 777 | 782 | 754 | 762 | 153,100 | 762 |
| 2025-04-09 | 722 | 744 | 715 | 733 | 113,400 | 733 |
| 2025-04-08 | 720 | 750 | 717 | 737 | 136,400 | 737 |
| 2025-04-07 | 672 | 700 | 661 | 673 | 255,100 | 673 |
| 2025-04-04 | 756 | 769 | 723 | 737 | 205,300 | 737 |
| 2025-04-03 | 770 | 795 | 767 | 786 | 98,600 | 786 |
| 2025-04-02 | 800 | 800 | 784 | 795 | 75,700 | 795 |
| 2025-04-01 | 799 | 802 | 795 | 798 | 44,700 | 798 |
| 2025-03-31 | 795 | 815 | 781 | 807 | 168,300 | 807 |
| 2025-03-28 | 786 | 801 | 786 | 796 | 59,700 | 796 |
| 2025-03-27 | 797 | 800 | 792 | 795 | 44,000 | 795 |
| 2025-03-26 | 794 | 803 | 790 | 797 | 57,800 | 797 |
| 2025-03-25 | 810 | 810 | 796 | 796 | 51,000 | 796 |
| 2025-03-24 | 799 | 815 | 793 | 810 | 85,900 | 810 |
| 2025-03-21 | 799 | 801 | 790 | 799 | 50,800 | 799 |
| 2025-03-19 | 788 | 803 | 785 | 799 | 83,600 | 799 |
| 2025-03-18 | 785 | 788 | 779 | 788 | 48,000 | 788 |
| 2025-03-17 | 769 | 786 | 768 | 780 | 77,000 | 780 |
| 2025-03-14 | 763 | 766 | 760 | 766 | 29,000 | 766 |
| 2025-03-13 | 760 | 767 | 749 | 762 | 85,500 | 762 |
| 2025-03-12 | 752 | 759 | 748 | 757 | 53,600 | 757 |
| 2025-03-11 | 749 | 757 | 730 | 753 | 168,500 | 753 |
| 2025-03-10 | 753 | 758 | 745 | 753 | 45,400 | 753 |
| 2025-03-07 | 750 | 764 | 748 | 753 | 104,300 | 753 |
| 2025-03-06 | 749 | 755 | 748 | 754 | 77,100 | 754 |
| 2025-03-05 | 740 | 746 | 732 | 744 | 164,500 | 744 |
| 2025-03-04 | 729 | 747 | 726 | 744 | 125,500 | 744 |
| 2025-03-03 | 719 | 740 | 718 | 738 | 116,600 | 738 |
| 2025-02-28 | 712 | 714 | 703 | 714 | 72,500 | 714 |
| 2025-02-27 | 715 | 722 | 709 | 717 | 69,000 | 717 |
| 2025-02-26 | 725 | 725 | 702 | 713 | 105,600 | 713 |
| 2025-02-25 | 719 | 727 | 717 | 725 | 58,200 | 725 |
| 2025-02-21 | 730 | 730 | 719 | 721 | 79,500 | 721 |
| 2025-02-20 | 741 | 741 | 724 | 725 | 163,200 | 725 |
| 2025-02-19 | 751 | 758 | 741 | 741 | 56,100 | 741 |
| 2025-02-18 | 747 | 765 | 745 | 751 | 44,300 | 751 |
| 2025-02-17 | 769 | 769 | 747 | 748 | 59,000 | 748 |
| 2025-02-14 | 766 | 778 | 756 | 762 | 198,700 | 762 |
| 2025-02-13 | 740 | 757 | 738 | 757 | 82,000 | 757 |
| 2025-02-12 | 731 | 739 | 711 | 734 | 259,700 | 734 |
| 2025-02-10 | 775 | 780 | 768 | 775 | 55,000 | 775 |
| 2025-02-07 | 762 | 779 | 762 | 774 | 105,200 | 774 |
| 2025-02-06 | 740 | 760 | 740 | 759 | 99,700 | 759 |
| 2025-02-05 | 718 | 741 | 718 | 740 | 65,300 | 740 |
| 2025-02-04 | 723 | 727 | 717 | 717 | 45,500 | 717 |
| 2025-02-03 | 720 | 728 | 714 | 714 | 76,500 | 714 |
| 2025-01-31 | 735 | 738 | 720 | 721 | 139,900 | 721 |
| 2025-01-30 | 743 | 745 | 732 | 732 | 259,800 | 732 |
| 2025-01-29 | 751 | 755 | 741 | 741 | 36,500 | 741 |
| 2025-01-28 | 751 | 757 | 745 | 747 | 52,000 | 747 |
| 2025-01-27 | 759 | 771 | 749 | 749 | 62,400 | 749 |
| 2025-01-24 | 740 | 756 | 740 | 754 | 39,600 | 754 |
| 2025-01-23 | 743 | 751 | 731 | 740 | 59,700 | 740 |
| 2025-01-22 | 740 | 745 | 736 | 744 | 45,200 | 744 |
| 2025-01-21 | 740 | 744 | 732 | 744 | 42,000 | 744 |
| 2025-01-20 | 730 | 745 | 725 | 740 | 121,500 | 740 |
| 2025-01-17 | 726 | 734 | 718 | 730 | 103,300 | 730 |
| 2025-01-16 | 741 | 745 | 731 | 733 | 78,400 | 733 |
| 2025-01-15 | 750 | 758 | 741 | 741 | 85,200 | 741 |
| 2025-01-14 | 759 | 759 | 742 | 747 | 99,000 | 747 |
| 2025-01-10 | 762 | 768 | 757 | 759 | 51,800 | 759 |
| 2025-01-09 | 771 | 775 | 760 | 764 | 137,100 | 764 |
| 2025-01-08 | 775 | 775 | 761 | 765 | 91,000 | 765 |
| 2025-01-07 | 791 | 791 | 775 | 776 | 95,300 | 776 |
| 2025-01-06 | 788 | 788 | 780 | 781 | 67,500 | 781 |
分割・併合履歴 ： なし