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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 479 | 485 | 479 | 482 | 3,100 |
| 2024/08/15 | 477 | 486 | 477 | 479 | 2,800 |
| 2024/08/14 | 485 | 485 | 469 | 476 | 2,200 |
| 2024/08/13 | 477 | 485 | 469 | 485 | 4,500 |
| 2024/08/09 | 470 | 477 | 470 | 477 | 600 |
| 2024/08/08 | 456 | 467 | 452 | 465 | 3,700 |
| 2024/08/07 | 449 | 473 | 443 | 456 | 14,500 |
| 2024/08/06 | 474 | 485 | 474 | 474 | 9,800 |
| 2024/08/05 | 474 | 474 | 427 | 427 | 24,000 |
| 2024/08/02 | 528 | 528 | 525 | 527 | 4,700 |
| 2024/08/01 | 574 | 574 | 551 | 553 | 2,900 |
| 2024/07/31 | 565 | 576 | 560 | 574 | 3,600 |
| 2024/07/30 | 584 | 584 | 574 | 582 | 2,700 |
| 2024/07/29 | 589 | 589 | 579 | 584 | 2,700 |
| 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 |