マーキュリー(5025)の株価時系列情報
マーキュリー(5025)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 694 | 695 | 679 | 690 | 5,000 |
| 2025/06/12 | 679 | 692 | 677 | 685 | 6,700 |
| 2025/06/11 | 674 | 683 | 664 | 678 | 5,400 |
| 2025/06/10 | 658 | 697 | 658 | 679 | 15,600 |
| 2025/06/09 | 645 | 653 | 643 | 648 | 2,500 |
| 2025/06/06 | 655 | 655 | 643 | 643 | 1,900 |
| 2025/06/05 | 662 | 662 | 649 | 649 | 2,400 |
| 2025/06/04 | 649 | 660 | 639 | 657 | 3,500 |
| 2025/06/03 | 642 | 660 | 638 | 649 | 6,800 |
| 2025/06/02 | 649 | 649 | 643 | 643 | 1,200 |
| 2025/05/30 | 647 | 653 | 635 | 651 | 4,400 |
| 2025/05/29 | 651 | 655 | 645 | 654 | 1,500 |
| 2025/05/28 | 655 | 659 | 650 | 650 | 2,800 |
| 2025/05/27 | 660 | 660 | 652 | 660 | 3,200 |
| 2025/05/26 | 654 | 657 | 646 | 656 | 5,600 |
| 2025/05/23 | 659 | 660 | 649 | 659 | 2,700 |
| 2025/05/22 | 647 | 659 | 647 | 651 | 4,700 |
| 2025/05/21 | 650 | 654 | 643 | 647 | 6,000 |
| 2025/05/20 | 641 | 664 | 641 | 642 | 19,900 |
| 2025/05/19 | 645 | 651 | 641 | 641 | 3,500 |
| 2025/05/16 | 628 | 653 | 628 | 638 | 20,200 |
| 2025/05/15 | 630 | 637 | 625 | 627 | 4,600 |
| 2025/05/14 | 625 | 632 | 625 | 627 | 1,700 |
| 2025/05/13 | 624 | 660 | 611 | 625 | 96,900 |
| 2025/05/12 | 638 | 679 | 619 | 620 | 110,600 |
| 2025/05/09 | 630 | 635 | 630 | 630 | 2,800 |
| 2025/05/08 | 630 | 635 | 627 | 630 | 6,300 |
| 2025/05/07 | 625 | 655 | 613 | 626 | 62,900 |
| 2025/05/02 | 635 | 637 | 612 | 617 | 24,800 |
| 2025/05/01 | 660 | 664 | 628 | 638 | 31,900 |
| 2025/04/30 | 674 | 684 | 660 | 660 | 33,200 |
| 2025/04/28 | 690 | 737 | 679 | 679 | 97,200 |
| 2025/04/25 | 750 | 846 | 665 | 677 | 599,000 |
| 2025/04/24 | 652 | 747 | 650 | 747 | 295,100 |
| 2025/04/23 | 641 | 652 | 641 | 647 | 1,400 |
| 2025/04/22 | 636 | 648 | 636 | 643 | 3,900 |
| 2025/04/21 | 636 | 643 | 635 | 641 | 3,700 |
| 2025/04/18 | 633 | 647 | 633 | 635 | 3,200 |
| 2025/04/17 | 641 | 641 | 605 | 633 | 14,200 |
| 2025/04/16 | 668 | 668 | 630 | 631 | 18,500 |
| 2025/04/15 | 648 | 673 | 637 | 668 | 100,800 |
| 2025/04/14 | 685 | 750 | 680 | 743 | 190,500 |
| 2025/04/11 | 609 | 658 | 609 | 650 | 11,800 |
| 2025/04/10 | 641 | 650 | 600 | 625 | 12,500 |
| 2025/04/09 | 607 | 610 | 555 | 571 | 15,600 |
| 2025/04/08 | 610 | 653 | 610 | 627 | 9,700 |
| 2025/04/07 | 594 | 627 | 593 | 593 | 18,900 |
| 2025/04/04 | 730 | 730 | 687 | 693 | 13,700 |
| 2025/04/03 | 716 | 742 | 700 | 735 | 6,900 |
| 2025/04/02 | 740 | 743 | 725 | 727 | 6,000 |
| 2025/04/01 | 768 | 768 | 750 | 751 | 6,800 |
| 2025/03/31 | 777 | 777 | 735 | 770 | 7,800 |
| 2025/03/28 | 755 | 769 | 755 | 760 | 3,800 |
| 2025/03/27 | 754 | 761 | 754 | 760 | 5,200 |
| 2025/03/26 | 743 | 750 | 743 | 750 | 1,300 |
| 2025/03/25 | 730 | 754 | 729 | 750 | 9,600 |
| 2025/03/24 | 721 | 738 | 721 | 731 | 2,900 |
| 2025/03/21 | 746 | 746 | 724 | 724 | 5,300 |
| 2025/03/19 | 758 | 759 | 744 | 746 | 6,600 |
| 2025/03/18 | 749 | 763 | 730 | 763 | 8,900 |
| 2025/03/17 | 720 | 766 | 720 | 753 | 22,400 |
| 2025/03/14 | 717 | 730 | 717 | 720 | 5,300 |
| 2025/03/13 | 704 | 720 | 700 | 711 | 9,700 |
| 2025/03/12 | 681 | 700 | 681 | 695 | 6,400 |
| 2025/03/11 | 676 | 689 | 672 | 689 | 9,100 |
| 2025/03/10 | 684 | 700 | 684 | 696 | 5,200 |
| 2025/03/07 | 682 | 699 | 681 | 681 | 4,800 |
| 2025/03/06 | 678 | 707 | 678 | 706 | 4,300 |
| 2025/03/05 | 680 | 690 | 671 | 675 | 4,400 |
| 2025/03/04 | 691 | 700 | 672 | 680 | 7,100 |
| 2025/03/03 | 718 | 718 | 693 | 703 | 11,400 |
| 2025/02/28 | 705 | 714 | 687 | 703 | 13,600 |
| 2025/02/27 | 735 | 735 | 704 | 720 | 6,800 |
| 2025/02/26 | 719 | 727 | 699 | 720 | 17,000 |
| 2025/02/25 | 746 | 759 | 732 | 732 | 5,200 |
| 2025/02/21 | 775 | 775 | 740 | 740 | 20,500 |
| 2025/02/20 | 778 | 810 | 767 | 772 | 19,600 |
| 2025/02/19 | 806 | 860 | 778 | 778 | 86,700 |
| 2025/02/18 | 798 | 812 | 751 | 771 | 26,800 |
| 2025/02/17 | 724 | 806 | 724 | 806 | 40,200 |
| 2025/02/14 | 707 | 766 | 706 | 728 | 24,500 |
| 2025/02/13 | 728 | 739 | 704 | 708 | 25,600 |
| 2025/02/12 | 674 | 782 | 671 | 750 | 88,400 |
| 2025/02/10 | 665 | 686 | 665 | 682 | 8,800 |
| 2025/02/07 | 676 | 680 | 668 | 668 | 5,200 |
| 2025/02/06 | 673 | 689 | 661 | 683 | 11,200 |
| 2025/02/05 | 674 | 681 | 670 | 672 | 7,100 |
| 2025/02/04 | 695 | 711 | 670 | 675 | 23,600 |
| 2025/02/03 | 717 | 717 | 691 | 694 | 16,700 |
| 2025/01/31 | 665 | 740 | 663 | 710 | 102,600 |
| 2025/01/30 | 682 | 691 | 666 | 666 | 38,600 |
| 2025/01/29 | 707 | 707 | 685 | 685 | 12,300 |
| 2025/01/28 | 690 | 716 | 687 | 706 | 19,100 |
| 2025/01/27 | 709 | 734 | 702 | 705 | 11,200 |
| 2025/01/24 | 680 | 756 | 680 | 702 | 37,700 |
| 2025/01/23 | 710 | 710 | 678 | 678 | 13,200 |
| 2025/01/22 | 737 | 737 | 705 | 708 | 9,100 |
| 2025/01/21 | 728 | 738 | 706 | 730 | 15,000 |
| 2025/01/20 | 765 | 765 | 719 | 719 | 26,400 |
| 2025/01/17 | 721 | 765 | 696 | 760 | 89,900 |
| 2025/01/16 | 724 | 871 | 724 | 750 | 678,300 |
| 2025/01/15 | 701 | 721 | 676 | 721 | 68,100 |
| 2025/01/14 | 627 | 627 | 614 | 621 | 2,600 |
| 2025/01/10 | 616 | 619 | 610 | 618 | 3,000 |
| 2025/01/09 | 619 | 627 | 616 | 617 | 2,800 |
| 2025/01/08 | 633 | 640 | 618 | 619 | 7,000 |
| 2025/01/07 | 635 | 637 | 621 | 637 | 4,100 |
| 2025/01/06 | 642 | 642 | 623 | 633 | 3,700 |
| 2024/12/30 | 622 | 636 | 610 | 636 | 4,400 |
| 2024/12/27 | 633 | 633 | 609 | 625 | 11,100 |
| 2024/12/26 | 613 | 623 | 606 | 618 | 16,300 |
| 2024/12/25 | 608 | 622 | 601 | 615 | 8,100 |
| 2024/12/24 | 597 | 616 | 585 | 608 | 8,600 |
| 2024/12/23 | 600 | 605 | 587 | 604 | 5,500 |
| 2024/12/20 | 613 | 616 | 602 | 605 | 5,300 |
| 2024/12/19 | 595 | 619 | 595 | 616 | 8,200 |
| 2024/12/18 | 604 | 618 | 594 | 605 | 11,200 |
| 2024/12/17 | 608 | 623 | 603 | 612 | 7,600 |
| 2024/12/16 | 628 | 628 | 580 | 608 | 18,400 |
| 2024/12/13 | 643 | 643 | 628 | 629 | 12,800 |
| 2024/12/12 | 625 | 682 | 625 | 641 | 32,400 |
| 2024/12/11 | 629 | 634 | 623 | 634 | 4,400 |
| 2024/12/10 | 632 | 638 | 628 | 630 | 3,300 |
| 2024/12/09 | 618 | 645 | 618 | 629 | 7,400 |
| 2024/12/06 | 628 | 628 | 612 | 621 | 10,800 |
| 2024/12/05 | 627 | 656 | 627 | 628 | 10,000 |
| 2024/12/04 | 664 | 664 | 630 | 632 | 14,000 |
| 2024/12/03 | 678 | 678 | 647 | 659 | 11,700 |
| 2024/12/02 | 660 | 683 | 650 | 669 | 15,400 |
| 2024/11/29 | 686 | 686 | 668 | 669 | 28,200 |
| 2024/11/28 | 722 | 739 | 687 | 696 | 62,700 |
| 2024/11/27 | 725 | 798 | 708 | 725 | 211,400 |
| 2024/11/26 | 709 | 757 | 686 | 710 | 89,400 |
| 2024/11/25 | 751 | 753 | 699 | 699 | 61,600 |
| 2024/11/22 | 807 | 830 | 734 | 743 | 253,100 |
| 2024/11/21 | 686 | 783 | 680 | 783 | 190,100 |
| 2024/11/20 | 686 | 703 | 680 | 683 | 35,500 |
| 2024/11/19 | 681 | 737 | 664 | 698 | 93,300 |
| 2024/11/18 | 690 | 724 | 668 | 672 | 66,200 |
| 2024/11/15 | 720 | 820 | 680 | 704 | 202,600 |
| 2024/11/14 | 761 | 771 | 702 | 732 | 114,600 |
| 2024/11/13 | 826 | 979 | 790 | 790 | 517,400 |
| 2024/11/12 | 1,081 | 1,081 | 1,081 | 1,081 | 117,700 |
| 2024/11/11 | 789 | 931 | 717 | 931 | 1,022,000 |
| 2024/11/08 | 781 | 781 | 781 | 781 | 10,500 |
| 2024/11/07 | 585 | 681 | 578 | 681 | 76,000 |
| 2024/11/06 | 553 | 629 | 553 | 581 | 40,800 |
| 2024/11/05 | 564 | 572 | 550 | 572 | 7,800 |
| 2024/11/01 | 565 | 572 | 550 | 564 | 5,000 |
| 2024/10/31 | 584 | 587 | 546 | 565 | 15,900 |
| 2024/10/30 | 594 | 594 | 589 | 594 | 700 |
| 2024/10/29 | 573 | 589 | 565 | 586 | 10,700 |
| 2024/10/28 | 554 | 564 | 545 | 562 | 4,400 |
| 2024/10/25 | 576 | 576 | 547 | 560 | 4,600 |
| 2024/10/24 | 588 | 588 | 565 | 567 | 4,000 |
| 2024/10/23 | 596 | 599 | 572 | 589 | 5,800 |
| 2024/10/22 | 602 | 602 | 580 | 589 | 7,800 |
| 2024/10/21 | 600 | 612 | 592 | 601 | 9,800 |
| 2024/10/18 | 620 | 620 | 598 | 607 | 5,400 |
| 2024/10/17 | 635 | 644 | 621 | 623 | 9,900 |
| 2024/10/16 | 621 | 623 | 592 | 621 | 16,500 |
| 2024/10/15 | 633 | 648 | 625 | 636 | 8,400 |
| 2024/10/11 | 644 | 645 | 630 | 631 | 6,800 |
| 2024/10/10 | 676 | 676 | 640 | 651 | 5,600 |
| 2024/10/09 | 663 | 684 | 663 | 673 | 10,000 |
| 2024/10/08 | 667 | 671 | 658 | 660 | 7,800 |
| 2024/10/07 | 685 | 685 | 668 | 671 | 7,000 |
| 2024/10/04 | 687 | 691 | 666 | 679 | 19,700 |
| 2024/10/03 | 705 | 720 | 680 | 697 | 27,900 |
| 2024/10/02 | 701 | 713 | 683 | 685 | 39,600 |
| 2024/10/01 | 740 | 774 | 717 | 723 | 45,000 |
| 2024/09/30 | 736 | 756 | 705 | 739 | 51,600 |
| 2024/09/27 | 827 | 827 | 781 | 788 | 24,200 |
| 2024/09/26 | 809 | 839 | 809 | 822 | 26,000 |
| 2024/09/25 | 813 | 823 | 788 | 817 | 37,400 |
| 2024/09/24 | 838 | 871 | 813 | 813 | 114,100 |
| 2024/09/20 | 787 | 855 | 784 | 812 | 121,100 |
| 2024/09/19 | 796 | 816 | 783 | 795 | 86,100 |
| 2024/09/18 | 846 | 862 | 778 | 794 | 200,900 |
| 2024/09/17 | 1,030 | 1,098 | 862 | 891 | 660,600 |
| 2024/09/13 | 866 | 1,043 | 856 | 987 | 1,637,400 |
| 2024/09/12 | 1,024 | 1,064 | 888 | 894 | 760,500 |
| 2024/09/11 | 1,110 | 1,328 | 1,047 | 1,069 | 3,901,100 |
| 2024/09/10 | 903 | 1,038 | 850 | 1,038 | 631,500 |
| 2024/09/09 | 1,080 | 1,080 | 871 | 888 | 873,500 |
| 2024/09/06 | 795 | 930 | 780 | 930 | 1,055,000 |
| 2024/09/05 | 730 | 780 | 680 | 780 | 353,000 |
| 2024/09/04 | 771 | 848 | 630 | 680 | 936,800 |
| 2024/09/03 | 653 | 733 | 620 | 733 | 547,600 |
| 2024/09/02 | 562 | 633 | 562 | 633 | 66,000 |
| 2024/08/30 | 551 | 556 | 525 | 533 | 22,600 |
| 2024/08/29 | 541 | 670 | 537 | 568 | 245,100 |
| 2024/08/28 | 581 | 667 | 560 | 599 | 303,100 |
| 2024/08/27 | 511 | 567 | 511 | 567 | 25,500 |
| 2024/08/26 | 482 | 489 | 482 | 487 | 900 |
| 2024/08/23 | 486 | 486 | 483 | 483 | 200 |
| 2024/08/22 | 488 | 491 | 475 | 491 | 1,300 |
| 2024/08/21 | 488 | 488 | 475 | 483 | 2,500 |
| 2024/08/20 | 475 | 487 | 475 | 486 | 2,200 |
| 2024/08/19 | 482 | 488 | 477 | 477 | 1,800 |