マーキュリーリアルテックイノベーター(5025)の株価時系列情報
マーキュリーリアルテックイノベーター(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 575 | 575 | 560 | 569 | 3,400 |
| 2024/07/25 | 581 | 581 | 567 | 575 | 4,600 |
| 2024/07/24 | 576 | 581 | 571 | 581 | 2,000 |
| 2024/07/23 | 568 | 579 | 563 | 579 | 1,200 |
| 2024/07/22 | 581 | 584 | 560 | 561 | 7,300 |
| 2024/07/19 | 578 | 581 | 574 | 581 | 3,500 |
| 2024/07/18 | 591 | 594 | 578 | 578 | 13,600 |
| 2024/07/17 | 646 | 670 | 583 | 591 | 60,300 |
| 2024/07/16 | 569 | 640 | 569 | 640 | 12,000 |
| 2024/07/12 | 575 | 576 | 560 | 565 | 5,300 |
| 2024/07/11 | 600 | 604 | 575 | 580 | 4,200 |
| 2024/07/10 | 597 | 597 | 594 | 594 | 5,900 |
| 2024/07/09 | 597 | 597 | 587 | 587 | 500 |
| 2024/07/08 | 595 | 607 | 572 | 587 | 3,600 |
| 2024/07/05 | 637 | 650 | 595 | 595 | 12,100 |
| 2024/07/04 | 619 | 627 | 595 | 609 | 12,000 |
| 2024/07/03 | 625 | 678 | 625 | 639 | 25,000 |
| 2024/07/02 | 615 | 624 | 613 | 623 | 4,600 |
| 2024/07/01 | 600 | 619 | 597 | 613 | 4,300 |
| 2024/06/28 | 596 | 606 | 589 | 600 | 11,300 |
| 2024/06/27 | 590 | 590 | 583 | 589 | 6,100 |
| 2024/06/26 | 577 | 579 | 577 | 579 | 500 |
| 2024/06/25 | 571 | 580 | 571 | 579 | 1,100 |
| 2024/06/24 | 580 | 580 | 550 | 570 | 3,100 |
| 2024/06/21 | 557 | 564 | 557 | 564 | 1,600 |
| 2024/06/20 | 550 | 557 | 550 | 557 | 300 |
| 2024/06/19 | 550 | 550 | 550 | 550 | 100 |
| 2024/06/18 | 555 | 555 | 550 | 550 | 700 |
| 2024/06/17 | 550 | 555 | 550 | 555 | 800 |
| 2024/06/14 | 553 | 553 | 548 | 550 | 1,300 |
| 2024/06/13 | 545 | 555 | 545 | 552 | 1,300 |
| 2024/06/12 | 542 | 542 | 542 | 542 | 200 |
| 2024/06/11 | 549 | 549 | 542 | 542 | 600 |
| 2024/06/10 | 549 | 552 | 549 | 549 | 2,000 |
| 2024/06/07 | 545 | 551 | 541 | 549 | 1,200 |
| 2024/06/06 | 538 | 542 | 532 | 532 | 3,900 |
| 2024/06/05 | 535 | 542 | 535 | 538 | 2,400 |
| 2024/06/04 | 532 | 536 | 530 | 532 | 5,500 |
| 2024/06/03 | 542 | 542 | 542 | 542 | 400 |
| 2024/05/31 | 542 | 542 | 542 | 542 | 200 |
| 2024/05/30 | 523 | 540 | 523 | 537 | 1,200 |
| 2024/05/29 | 548 | 557 | 540 | 549 | 2,300 |
| 2024/05/28 | 565 | 566 | 547 | 547 | 4,300 |
| 2024/05/27 | 546 | 549 | 545 | 549 | 800 |
| 2024/05/24 | 555 | 555 | 543 | 544 | 4,000 |
| 2024/05/23 | 559 | 559 | 544 | 554 | 5,400 |
| 2024/05/22 | 583 | 583 | 558 | 558 | 11,900 |
| 2024/05/21 | 582 | 582 | 564 | 570 | 3,200 |
| 2024/05/20 | 575 | 582 | 570 | 582 | 2,800 |
| 2024/05/17 | 559 | 584 | 557 | 575 | 6,200 |
| 2024/05/16 | 573 | 573 | 553 | 554 | 5,500 |
| 2024/05/15 | 563 | 572 | 557 | 572 | 4,100 |
| 2024/05/14 | 565 | 565 | 562 | 562 | 2,100 |
| 2024/05/13 | 558 | 568 | 557 | 565 | 1,200 |
| 2024/05/10 | 560 | 560 | 550 | 558 | 900 |
| 2024/05/09 | 550 | 560 | 550 | 560 | 1,000 |
| 2024/05/08 | 566 | 576 | 553 | 553 | 5,500 |
| 2024/05/07 | 569 | 575 | 565 | 566 | 7,100 |
| 2024/05/02 | 551 | 559 | 546 | 559 | 1,600 |
| 2024/05/01 | 556 | 572 | 550 | 550 | 3,100 |
| 2024/04/30 | 591 | 591 | 559 | 559 | 9,600 |
| 2024/04/26 | 565 | 576 | 551 | 551 | 11,200 |
| 2024/04/25 | 556 | 556 | 540 | 540 | 1,500 |
| 2024/04/24 | 560 | 566 | 555 | 556 | 2,200 |
| 2024/04/23 | 555 | 561 | 542 | 560 | 3,200 |
| 2024/04/22 | 559 | 559 | 528 | 555 | 3,300 |
| 2024/04/19 | 564 | 564 | 521 | 540 | 12,400 |
| 2024/04/18 | 574 | 574 | 551 | 567 | 3,400 |
| 2024/04/17 | 564 | 576 | 558 | 575 | 15,500 |
| 2024/04/16 | 550 | 609 | 545 | 577 | 95,300 |
| 2024/04/15 | 526 | 539 | 525 | 530 | 5,100 |
| 2024/04/12 | 537 | 541 | 512 | 524 | 3,800 |
| 2024/04/11 | 542 | 542 | 532 | 533 | 700 |
| 2024/04/10 | 537 | 544 | 532 | 544 | 2,300 |
| 2024/04/09 | 539 | 541 | 535 | 537 | 2,100 |
| 2024/04/08 | 533 | 539 | 532 | 539 | 500 |
| 2024/04/05 | 520 | 533 | 518 | 533 | 2,900 |
| 2024/04/04 | 535 | 540 | 520 | 521 | 8,000 |
| 2024/04/03 | 553 | 582 | 534 | 534 | 11,300 |
| 2024/04/02 | 543 | 553 | 543 | 543 | 1,300 |
| 2024/04/01 | 545 | 554 | 540 | 554 | 1,500 |
| 2024/03/29 | 545 | 548 | 545 | 548 | 500 |
| 2024/03/28 | 545 | 565 | 541 | 547 | 8,700 |
| 2024/03/27 | 560 | 560 | 540 | 545 | 5,000 |
| 2024/03/26 | 544 | 551 | 531 | 550 | 9,300 |
| 2024/03/25 | 528 | 559 | 528 | 536 | 30,000 |
| 2024/03/22 | 521 | 528 | 521 | 528 | 3,600 |
| 2024/03/21 | 527 | 535 | 526 | 527 | 3,900 |
| 2024/03/19 | 535 | 535 | 522 | 533 | 2,700 |
| 2024/03/18 | 528 | 535 | 528 | 528 | 1,900 |
| 2024/03/15 | 528 | 533 | 522 | 532 | 1,100 |
| 2024/03/14 | 524 | 528 | 521 | 528 | 1,900 |
| 2024/03/13 | 523 | 527 | 522 | 526 | 4,000 |
| 2024/03/12 | 523 | 526 | 516 | 524 | 3,600 |
| 2024/03/11 | 535 | 535 | 520 | 524 | 1,600 |
| 2024/03/08 | 529 | 540 | 525 | 536 | 4,900 |
| 2024/03/07 | 533 | 539 | 531 | 536 | 1,900 |
| 2024/03/06 | 545 | 560 | 516 | 533 | 25,300 |
| 2024/03/05 | 562 | 564 | 542 | 554 | 6,900 |
| 2024/03/04 | 555 | 566 | 554 | 556 | 1,800 |
| 2024/03/01 | 571 | 571 | 543 | 551 | 10,900 |
| 2024/02/29 | 582 | 591 | 571 | 571 | 10,600 |
| 2024/02/28 | 550 | 652 | 541 | 581 | 99,200 |
| 2024/02/27 | 550 | 555 | 539 | 552 | 10,800 |
| 2024/02/26 | 528 | 542 | 528 | 540 | 3,100 |
| 2024/02/22 | 541 | 551 | 523 | 524 | 7,000 |
| 2024/02/21 | 544 | 554 | 532 | 542 | 7,400 |
| 2024/02/20 | 541 | 552 | 533 | 544 | 13,100 |
| 2024/02/19 | 518 | 545 | 518 | 536 | 12,000 |
| 2024/02/16 | 530 | 530 | 511 | 518 | 11,300 |
| 2024/02/15 | 532 | 538 | 521 | 531 | 9,300 |
| 2024/02/14 | 538 | 544 | 525 | 534 | 9,200 |
| 2024/02/13 | 526 | 534 | 520 | 532 | 14,700 |
| 2024/02/09 | 530 | 535 | 520 | 535 | 11,100 |
| 2024/02/08 | 547 | 549 | 528 | 530 | 9,500 |
| 2024/02/07 | 557 | 564 | 533 | 540 | 31,100 |
| 2024/02/06 | 583 | 584 | 553 | 558 | 27,700 |
| 2024/02/05 | 590 | 624 | 578 | 582 | 35,400 |
| 2024/02/02 | 586 | 608 | 572 | 575 | 41,100 |
| 2024/02/01 | 605 | 615 | 567 | 596 | 100,300 |
| 2024/01/31 | 701 | 715 | 600 | 615 | 420,200 |
| 2024/01/30 | 581 | 681 | 537 | 681 | 738,900 |
| 2024/01/29 | 630 | 650 | 572 | 581 | 166,600 |
| 2024/01/26 | 590 | 690 | 590 | 597 | 928,000 |
| 2024/01/25 | 643 | 673 | 580 | 591 | 671,300 |
| 2024/01/24 | 527 | 623 | 523 | 623 | 379,500 |
| 2024/01/23 | 521 | 523 | 519 | 523 | 4,300 |
| 2024/01/22 | 519 | 521 | 507 | 521 | 8,100 |
| 2024/01/19 | 517 | 520 | 503 | 520 | 3,300 |
| 2024/01/18 | 511 | 514 | 511 | 513 | 800 |
| 2024/01/17 | 514 | 522 | 514 | 514 | 900 |
| 2024/01/16 | 519 | 524 | 511 | 515 | 3,200 |
| 2024/01/15 | 508 | 522 | 507 | 510 | 6,000 |
| 2024/01/12 | 503 | 515 | 503 | 505 | 2,500 |
| 2024/01/11 | 515 | 523 | 503 | 505 | 6,800 |
| 2024/01/10 | 520 | 527 | 511 | 515 | 7,900 |
| 2024/01/09 | 512 | 530 | 512 | 517 | 1,200 |
| 2024/01/05 | 502 | 514 | 502 | 514 | 1,800 |
| 2024/01/04 | 504 | 510 | 504 | 506 | 900 |
| 2023/12/29 | 517 | 517 | 507 | 509 | 1,600 |
| 2023/12/28 | 510 | 510 | 503 | 510 | 1,900 |
| 2023/12/27 | 521 | 521 | 503 | 510 | 10,400 |
| 2023/12/26 | 508 | 508 | 492 | 506 | 10,200 |
| 2023/12/25 | 520 | 524 | 506 | 506 | 6,600 |
| 2023/12/22 | 506 | 522 | 506 | 522 | 7,100 |
| 2023/12/21 | 498 | 519 | 498 | 519 | 7,500 |
| 2023/12/20 | 518 | 524 | 501 | 514 | 7,300 |
| 2023/12/19 | 520 | 520 | 506 | 511 | 4,600 |
| 2023/12/18 | 509 | 522 | 504 | 516 | 1,300 |
| 2023/12/15 | 501 | 512 | 500 | 512 | 2,300 |
| 2023/12/14 | 501 | 511 | 501 | 501 | 3,500 |
| 2023/12/13 | 498 | 505 | 497 | 502 | 2,700 |
| 2023/12/12 | 519 | 519 | 495 | 503 | 10,800 |
| 2023/12/11 | 529 | 541 | 502 | 503 | 18,100 |
| 2023/12/08 | 484 | 566 | 484 | 525 | 57,900 |
| 2023/12/07 | 492 | 500 | 492 | 492 | 3,400 |
| 2023/12/06 | 490 | 498 | 490 | 491 | 1,000 |
| 2023/12/05 | 496 | 496 | 490 | 492 | 1,200 |
| 2023/12/04 | 503 | 510 | 486 | 502 | 1,600 |
| 2023/12/01 | 501 | 503 | 497 | 503 | 3,200 |
| 2023/11/30 | 505 | 505 | 505 | 505 | 400 |
| 2023/11/29 | 511 | 515 | 491 | 501 | 4,100 |
| 2023/11/28 | 510 | 512 | 503 | 511 | 3,300 |
| 2023/11/27 | 498 | 501 | 495 | 501 | 1,100 |
| 2023/11/24 | 497 | 501 | 492 | 501 | 3,500 |
| 2023/11/22 | 500 | 500 | 495 | 497 | 1,200 |
| 2023/11/21 | 501 | 501 | 493 | 500 | 2,900 |
| 2023/11/20 | 501 | 505 | 481 | 498 | 9,100 |
| 2023/11/17 | 507 | 514 | 501 | 507 | 2,800 |
| 2023/11/16 | 510 | 520 | 510 | 517 | 2,200 |
| 2023/11/15 | 516 | 520 | 510 | 515 | 3,200 |
| 2023/11/14 | 525 | 525 | 513 | 520 | 1,000 |
| 2023/11/13 | 512 | 530 | 512 | 525 | 4,000 |
| 2023/11/10 | 521 | 521 | 508 | 508 | 700 |
| 2023/11/09 | 528 | 528 | 509 | 511 | 3,100 |
| 2023/11/08 | 518 | 522 | 518 | 522 | 1,200 |
| 2023/11/07 | 513 | 519 | 511 | 518 | 2,700 |
| 2023/11/06 | 509 | 512 | 507 | 512 | 5,300 |
| 2023/11/02 | 499 | 501 | 491 | 501 | 1,500 |
| 2023/11/01 | 501 | 501 | 497 | 498 | 1,200 |
| 2023/10/31 | 503 | 503 | 487 | 495 | 2,500 |
| 2023/10/30 | 514 | 514 | 489 | 495 | 5,900 |
| 2023/10/27 | 530 | 537 | 504 | 514 | 7,100 |
| 2023/10/26 | 522 | 528 | 502 | 527 | 8,200 |
| 2023/10/25 | 516 | 533 | 505 | 522 | 15,500 |
| 2023/10/24 | 537 | 549 | 531 | 531 | 8,600 |
| 2023/10/23 | 548 | 556 | 534 | 537 | 1,800 |
| 2023/10/20 | 544 | 574 | 534 | 548 | 5,200 |
| 2023/10/19 | 575 | 582 | 544 | 553 | 7,500 |
| 2023/10/18 | 592 | 599 | 568 | 573 | 11,200 |
| 2023/10/17 | 668 | 668 | 597 | 598 | 15,400 |
| 2023/10/16 | 629 | 672 | 629 | 672 | 16,700 |
| 2023/10/13 | 646 | 646 | 625 | 639 | 2,700 |
| 2023/10/12 | 646 | 646 | 635 | 638 | 1,300 |
| 2023/10/11 | 634 | 634 | 634 | 634 | 100 |
| 2023/10/10 | 627 | 637 | 627 | 635 | 900 |
| 2023/10/06 | 627 | 627 | 627 | 627 | 100 |
| 2023/10/05 | 619 | 641 | 619 | 629 | 3,500 |
| 2023/10/04 | 624 | 634 | 615 | 633 | 3,200 |
| 2023/10/03 | 639 | 639 | 628 | 634 | 1,500 |