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 |
|---|---|---|---|---|---|
| 2022/12/30 | 779 | 785 | 736 | 765 | 50,600 |
| 2022/12/29 | 716 | 784 | 706 | 778 | 46,900 |
| 2022/12/28 | 758 | 770 | 704 | 704 | 51,900 |
| 2022/12/27 | 763 | 805 | 754 | 773 | 19,000 |
| 2022/12/26 | 759 | 776 | 733 | 733 | 18,600 |
| 2022/12/23 | 800 | 803 | 759 | 777 | 21,900 |
| 2022/12/22 | 820 | 826 | 800 | 800 | 10,100 |
| 2022/12/21 | 822 | 823 | 800 | 811 | 9,000 |
| 2022/12/20 | 895 | 895 | 800 | 808 | 28,300 |
| 2022/12/19 | 848 | 880 | 848 | 880 | 5,200 |
| 2022/12/16 | 841 | 874 | 841 | 860 | 13,700 |
| 2022/12/15 | 834 | 856 | 834 | 856 | 9,400 |
| 2022/12/14 | 842 | 859 | 817 | 849 | 20,700 |
| 2022/12/13 | 880 | 882 | 851 | 857 | 20,000 |
| 2022/12/12 | 924 | 940 | 895 | 895 | 43,100 |
| 2022/12/09 | 980 | 986 | 969 | 984 | 6,500 |
| 2022/12/08 | 928 | 1,040 | 928 | 989 | 56,300 |
| 2022/12/07 | 890 | 931 | 890 | 928 | 8,700 |
| 2022/12/06 | 909 | 909 | 887 | 890 | 3,300 |
| 2022/12/05 | 931 | 931 | 907 | 924 | 5,200 |
| 2022/12/02 | 969 | 969 | 923 | 932 | 7,000 |
| 2022/12/01 | 971 | 999 | 966 | 969 | 9,700 |
| 2022/11/30 | 988 | 996 | 957 | 977 | 7,800 |
| 2022/11/29 | 1,027 | 1,047 | 994 | 994 | 26,200 |
| 2022/11/28 | 954 | 1,002 | 933 | 988 | 38,000 |
| 2022/11/25 | 931 | 953 | 928 | 942 | 11,300 |
| 2022/11/24 | 944 | 957 | 930 | 936 | 12,900 |
| 2022/11/22 | 915 | 954 | 915 | 944 | 10,600 |
| 2022/11/21 | 932 | 954 | 901 | 935 | 20,200 |
| 2022/11/18 | 930 | 945 | 894 | 932 | 5,600 |
| 2022/11/17 | 930 | 949 | 913 | 927 | 9,100 |
| 2022/11/16 | 904 | 932 | 900 | 930 | 7,700 |
| 2022/11/15 | 908 | 919 | 898 | 919 | 7,400 |
| 2022/11/14 | 941 | 944 | 910 | 914 | 4,700 |
| 2022/11/11 | 942 | 957 | 903 | 929 | 18,100 |
| 2022/11/10 | 975 | 998 | 930 | 938 | 36,600 |
| 2022/11/09 | 836 | 948 | 832 | 930 | 30,300 |
| 2022/11/08 | 831 | 864 | 825 | 825 | 9,700 |
| 2022/11/07 | 818 | 849 | 817 | 845 | 4,600 |
| 2022/11/04 | 870 | 870 | 807 | 823 | 14,000 |
| 2022/11/02 | 870 | 870 | 851 | 855 | 6,000 |
| 2022/11/01 | 881 | 881 | 868 | 870 | 3,200 |
| 2022/10/31 | 892 | 904 | 868 | 879 | 9,600 |
| 2022/10/28 | 901 | 902 | 885 | 891 | 4,400 |
| 2022/10/27 | 925 | 925 | 901 | 901 | 4,000 |
| 2022/10/26 | 899 | 924 | 886 | 924 | 7,200 |
| 2022/10/25 | 880 | 894 | 875 | 879 | 4,700 |
| 2022/10/24 | 889 | 903 | 883 | 883 | 3,400 |
| 2022/10/21 | 911 | 918 | 884 | 889 | 4,500 |
| 2022/10/20 | 899 | 904 | 881 | 881 | 5,300 |
| 2022/10/19 | 898 | 947 | 875 | 907 | 14,400 |
| 2022/10/18 | 908 | 908 | 840 | 882 | 35,000 |
| 2022/10/17 | 928 | 928 | 900 | 901 | 16,500 |
| 2022/10/14 | 999 | 999 | 928 | 930 | 17,600 |
| 2022/10/13 | 990 | 1,029 | 975 | 980 | 15,300 |
| 2022/10/12 | 1,038 | 1,038 | 995 | 1,035 | 11,100 |
| 2022/10/11 | 1,012 | 1,036 | 996 | 1,030 | 15,300 |
| 2022/10/07 | 1,001 | 1,019 | 997 | 1,018 | 4,600 |
| 2022/10/06 | 1,028 | 1,028 | 1,007 | 1,013 | 4,600 |
| 2022/10/05 | 1,015 | 1,039 | 1,007 | 1,013 | 7,600 |
| 2022/10/04 | 1,005 | 1,019 | 999 | 1,015 | 4,900 |
| 2022/10/03 | 1,009 | 1,014 | 990 | 997 | 8,400 |
| 2022/09/30 | 1,003 | 1,025 | 999 | 1,025 | 7,400 |
| 2022/09/29 | 1,001 | 1,040 | 993 | 1,029 | 14,800 |
| 2022/09/28 | 1,012 | 1,044 | 992 | 999 | 24,500 |
| 2022/09/27 | 1,050 | 1,076 | 1,021 | 1,030 | 18,200 |
| 2022/09/26 | 1,091 | 1,118 | 1,032 | 1,038 | 46,700 |
| 2022/09/22 | 1,142 | 1,197 | 1,128 | 1,151 | 94,000 |
| 2022/09/21 | 1,322 | 1,354 | 1,180 | 1,222 | 418,600 |
| 2022/09/20 | 1,150 | 1,382 | 1,131 | 1,382 | 1,102,400 |
| 2022/09/16 | 1,103 | 1,115 | 1,043 | 1,082 | 7,600 |
| 2022/09/15 | 1,139 | 1,139 | 1,102 | 1,117 | 3,800 |
| 2022/09/14 | 1,107 | 1,123 | 1,094 | 1,122 | 3,900 |
| 2022/09/13 | 1,146 | 1,146 | 1,106 | 1,137 | 2,600 |
| 2022/09/12 | 1,154 | 1,154 | 1,098 | 1,139 | 4,200 |
| 2022/09/09 | 1,105 | 1,144 | 1,104 | 1,137 | 5,000 |
| 2022/09/08 | 1,117 | 1,117 | 1,063 | 1,091 | 5,900 |
| 2022/09/07 | 1,145 | 1,145 | 1,060 | 1,087 | 28,800 |
| 2022/09/06 | 1,130 | 1,158 | 1,102 | 1,157 | 5,900 |
| 2022/09/05 | 1,100 | 1,159 | 1,091 | 1,136 | 7,200 |
| 2022/09/02 | 1,175 | 1,175 | 1,101 | 1,111 | 12,000 |
| 2022/09/01 | 1,170 | 1,170 | 1,130 | 1,159 | 10,100 |
| 2022/08/31 | 1,177 | 1,199 | 1,172 | 1,177 | 5,500 |
| 2022/08/30 | 1,175 | 1,204 | 1,163 | 1,196 | 9,100 |
| 2022/08/29 | 1,209 | 1,231 | 1,173 | 1,181 | 15,900 |
| 2022/08/26 | 1,247 | 1,292 | 1,206 | 1,248 | 52,300 |
| 2022/08/25 | 1,306 | 1,322 | 1,228 | 1,247 | 50,700 |
| 2022/08/24 | 1,187 | 1,314 | 1,160 | 1,285 | 79,400 |
| 2022/08/23 | 1,117 | 1,193 | 1,095 | 1,193 | 14,400 |
| 2022/08/22 | 1,120 | 1,124 | 1,100 | 1,119 | 6,100 |
| 2022/08/19 | 1,107 | 1,125 | 1,080 | 1,120 | 7,300 |
| 2022/08/18 | 1,151 | 1,155 | 1,107 | 1,107 | 19,400 |
| 2022/08/17 | 1,152 | 1,168 | 1,120 | 1,160 | 21,800 |
| 2022/08/16 | 1,161 | 1,180 | 1,160 | 1,171 | 4,700 |
| 2022/08/15 | 1,184 | 1,184 | 1,150 | 1,162 | 9,400 |
| 2022/08/12 | 1,210 | 1,210 | 1,168 | 1,190 | 11,800 |
| 2022/08/10 | 1,216 | 1,216 | 1,185 | 1,199 | 11,600 |
| 2022/08/09 | 1,220 | 1,220 | 1,214 | 1,217 | 4,000 |
| 2022/08/08 | 1,250 | 1,250 | 1,214 | 1,219 | 8,000 |
| 2022/08/05 | 1,199 | 1,235 | 1,192 | 1,235 | 12,300 |
| 2022/08/04 | 1,213 | 1,216 | 1,190 | 1,190 | 10,600 |
| 2022/08/03 | 1,224 | 1,240 | 1,207 | 1,211 | 7,200 |
| 2022/08/02 | 1,222 | 1,234 | 1,207 | 1,207 | 14,500 |
| 2022/08/01 | 1,255 | 1,260 | 1,221 | 1,222 | 10,700 |
| 2022/07/29 | 1,254 | 1,305 | 1,234 | 1,235 | 22,400 |
| 2022/07/28 | 1,240 | 1,265 | 1,240 | 1,240 | 8,800 |
| 2022/07/27 | 1,212 | 1,250 | 1,195 | 1,237 | 16,100 |
| 2022/07/26 | 1,190 | 1,243 | 1,165 | 1,220 | 19,700 |
| 2022/07/25 | 1,211 | 1,226 | 1,184 | 1,186 | 25,400 |
| 2022/07/22 | 1,235 | 1,250 | 1,200 | 1,227 | 31,300 |
| 2022/07/21 | 1,269 | 1,329 | 1,219 | 1,229 | 74,800 |
| 2022/07/20 | 1,321 | 1,367 | 1,269 | 1,278 | 38,300 |
| 2022/07/19 | 1,387 | 1,391 | 1,270 | 1,291 | 100,100 |
| 2022/07/15 | 1,400 | 1,486 | 1,355 | 1,406 | 72,800 |
| 2022/07/14 | 1,363 | 1,415 | 1,348 | 1,390 | 34,000 |
| 2022/07/13 | 1,424 | 1,479 | 1,360 | 1,361 | 86,400 |
| 2022/07/12 | 1,450 | 1,507 | 1,336 | 1,468 | 125,500 |
| 2022/07/11 | 1,282 | 1,530 | 1,266 | 1,480 | 312,100 |
| 2022/07/08 | 1,090 | 1,334 | 1,078 | 1,252 | 164,700 |
| 2022/07/07 | 1,062 | 1,098 | 1,050 | 1,089 | 14,000 |
| 2022/07/06 | 1,061 | 1,100 | 1,053 | 1,061 | 13,000 |
| 2022/07/05 | 1,053 | 1,108 | 1,053 | 1,060 | 8,800 |
| 2022/07/04 | 1,103 | 1,120 | 1,051 | 1,059 | 24,100 |
| 2022/07/01 | 1,105 | 1,132 | 1,075 | 1,078 | 17,600 |
| 2022/06/30 | 1,157 | 1,159 | 1,105 | 1,105 | 30,200 |
| 2022/06/29 | 1,174 | 1,187 | 1,140 | 1,150 | 19,900 |
| 2022/06/28 | 1,166 | 1,185 | 1,153 | 1,171 | 14,200 |
| 2022/06/27 | 1,213 | 1,247 | 1,160 | 1,161 | 18,100 |
| 2022/06/24 | 1,158 | 1,226 | 1,153 | 1,183 | 26,000 |
| 2022/06/23 | 1,213 | 1,216 | 1,127 | 1,158 | 30,800 |
| 2022/06/22 | 1,215 | 1,265 | 1,167 | 1,183 | 49,300 |
| 2022/06/21 | 1,200 | 1,310 | 1,185 | 1,226 | 47,900 |
| 2022/06/20 | 1,202 | 1,252 | 1,170 | 1,170 | 54,000 |
| 2022/06/17 | 1,223 | 1,331 | 1,202 | 1,223 | 103,600 |
| 2022/06/16 | 1,436 | 1,456 | 1,280 | 1,313 | 106,500 |
| 2022/06/15 | 1,535 | 1,580 | 1,439 | 1,465 | 79,100 |
| 2022/06/14 | 1,481 | 1,582 | 1,477 | 1,553 | 94,700 |
| 2022/06/13 | 1,603 | 1,676 | 1,560 | 1,600 | 106,000 |
| 2022/06/10 | 1,512 | 1,653 | 1,501 | 1,640 | 120,800 |
| 2022/06/09 | 1,470 | 1,550 | 1,416 | 1,511 | 56,700 |
| 2022/06/08 | 1,492 | 1,518 | 1,445 | 1,470 | 48,300 |
| 2022/06/07 | 1,566 | 1,589 | 1,434 | 1,444 | 74,200 |
| 2022/06/06 | 1,579 | 1,592 | 1,561 | 1,565 | 22,600 |
| 2022/06/03 | 1,581 | 1,614 | 1,568 | 1,602 | 25,900 |
| 2022/06/02 | 1,599 | 1,636 | 1,559 | 1,590 | 32,500 |
| 2022/06/01 | 1,567 | 1,643 | 1,531 | 1,616 | 56,500 |
| 2022/05/31 | 1,600 | 1,601 | 1,517 | 1,574 | 79,000 |
| 2022/05/30 | 1,555 | 1,632 | 1,542 | 1,600 | 100,100 |
| 2022/05/27 | 1,675 | 1,723 | 1,532 | 1,578 | 226,500 |
| 2022/05/26 | 1,622 | 1,747 | 1,600 | 1,646 | 432,200 |
| 2022/05/25 | 1,650 | 2,035 | 1,561 | 1,662 | 2,218,900 |
| 2022/05/24 | 1,658 | 1,785 | 1,578 | 1,690 | 811,400 |
| 2022/05/23 | 1,844 | 1,924 | 1,682 | 1,738 | 3,261,500 |
| 2022/05/20 | 1,248 | 1,524 | 1,212 | 1,524 | 764,400 |
| 2022/05/19 | 1,157 | 1,297 | 1,141 | 1,224 | 490,900 |
| 2022/05/18 | 1,260 | 1,315 | 1,214 | 1,227 | 295,700 |
| 2022/05/17 | 1,278 | 1,308 | 1,207 | 1,219 | 505,400 |
| 2022/05/16 | 1,344 | 1,470 | 1,271 | 1,385 | 1,506,300 |
| 2022/05/13 | 1,620 | 1,723 | 1,352 | 1,374 | 2,939,700 |
| 2022/05/12 | 1,119 | 1,423 | 1,068 | 1,423 | 1,798,300 |
| 2022/05/11 | 1,150 | 1,310 | 1,100 | 1,123 | 1,425,400 |
| 2022/05/10 | 905 | 1,046 | 900 | 1,046 | 187,700 |
| 2022/05/09 | 886 | 912 | 873 | 896 | 19,400 |
| 2022/05/06 | 878 | 889 | 842 | 885 | 9,600 |
| 2022/05/02 | 830 | 898 | 814 | 871 | 27,700 |
| 2022/04/28 | 763 | 828 | 763 | 825 | 16,600 |
| 2022/04/27 | 792 | 800 | 763 | 763 | 13,600 |
| 2022/04/26 | 807 | 816 | 804 | 804 | 2,000 |
| 2022/04/25 | 815 | 815 | 788 | 806 | 9,500 |
| 2022/04/22 | 818 | 825 | 796 | 819 | 11,800 |
| 2022/04/21 | 852 | 863 | 815 | 819 | 15,700 |
| 2022/04/20 | 865 | 879 | 851 | 852 | 10,400 |
| 2022/04/19 | 888 | 897 | 858 | 865 | 11,100 |
| 2022/04/18 | 902 | 902 | 864 | 882 | 16,100 |
| 2022/04/15 | 1,010 | 1,010 | 865 | 881 | 111,400 |
| 2022/04/14 | 1,017 | 1,020 | 967 | 1,020 | 26,400 |
| 2022/04/13 | 948 | 1,007 | 948 | 1,007 | 26,900 |
| 2022/04/12 | 949 | 968 | 938 | 938 | 5,200 |
| 2022/04/11 | 942 | 950 | 935 | 949 | 11,200 |
| 2022/04/08 | 947 | 964 | 931 | 948 | 6,200 |
| 2022/04/07 | 933 | 945 | 928 | 938 | 15,600 |
| 2022/04/06 | 981 | 990 | 951 | 963 | 8,600 |
| 2022/04/05 | 1,000 | 1,010 | 975 | 985 | 22,000 |
| 2022/04/04 | 1,002 | 1,039 | 974 | 996 | 31,000 |
| 2022/04/01 | 974 | 1,003 | 972 | 1,003 | 5,400 |
| 2022/03/31 | 985 | 1,000 | 966 | 989 | 19,800 |
| 2022/03/30 | 961 | 1,010 | 942 | 1,000 | 26,200 |
| 2022/03/29 | 939 | 975 | 921 | 947 | 17,900 |
| 2022/03/28 | 961 | 961 | 915 | 929 | 10,800 |
| 2022/03/25 | 982 | 982 | 940 | 946 | 6,900 |
| 2022/03/24 | 931 | 960 | 900 | 952 | 20,400 |
| 2022/03/23 | 966 | 988 | 940 | 946 | 40,700 |
| 2022/03/22 | 881 | 950 | 869 | 942 | 42,800 |
| 2022/03/18 | 852 | 883 | 851 | 870 | 18,800 |
| 2022/03/17 | 830 | 886 | 820 | 850 | 27,500 |
| 2022/03/16 | 810 | 835 | 801 | 816 | 9,500 |
| 2022/03/15 | 817 | 829 | 802 | 802 | 7,400 |
| 2022/03/14 | 816 | 820 | 796 | 811 | 6,500 |
| 2022/03/11 | 796 | 818 | 783 | 801 | 17,600 |
| 2022/03/10 | 810 | 824 | 803 | 808 | 18,900 |
| 2022/03/09 | 774 | 798 | 770 | 794 | 28,600 |
| 2022/03/08 | 820 | 833 | 784 | 788 | 34,900 |
| 2022/03/07 | 902 | 911 | 827 | 845 | 42,300 |
| 2022/03/04 | 932 | 950 | 894 | 947 | 95,500 |
| 2022/03/03 | 972 | 987 | 957 | 975 | 63,000 |
| 2022/03/02 | 1,000 | 1,022 | 956 | 967 | 134,900 |
| 2022/03/01 | 1,011 | 1,065 | 986 | 1,043 | 512,900 |
| 2022/02/28 | 1,228 | 1,270 | 1,018 | 1,018 | 1,472,800 |
| 2022/02/25 | 1,355 | 1,367 | 1,151 | 1,177 | 3,317,300 |