マーキュリアホールディングス(7347)の株価時系列情報
マーキュリアホールディングス(7347)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 800 | 805 | 798 | 801 | 49,200 |
| 2025/08/07 | 800 | 802 | 797 | 800 | 34,900 |
| 2025/08/06 | 806 | 806 | 800 | 802 | 20,800 |
| 2025/08/05 | 803 | 805 | 800 | 803 | 12,800 |
| 2025/08/04 | 798 | 804 | 795 | 804 | 35,600 |
| 2025/08/01 | 801 | 804 | 798 | 800 | 81,400 |
| 2025/07/31 | 807 | 807 | 801 | 805 | 11,600 |
| 2025/07/30 | 802 | 806 | 800 | 802 | 13,900 |
| 2025/07/29 | 815 | 817 | 807 | 807 | 6,400 |
| 2025/07/28 | 804 | 815 | 804 | 815 | 19,800 |
| 2025/07/25 | 800 | 804 | 797 | 804 | 8,800 |
| 2025/07/24 | 803 | 808 | 801 | 805 | 16,600 |
| 2025/07/23 | 800 | 805 | 795 | 800 | 21,700 |
| 2025/07/22 | 800 | 802 | 796 | 800 | 26,700 |
| 2025/07/18 | 807 | 807 | 795 | 797 | 19,900 |
| 2025/07/17 | 806 | 808 | 802 | 807 | 20,100 |
| 2025/07/16 | 791 | 805 | 779 | 804 | 76,600 |
| 2025/07/15 | 785 | 840 | 785 | 798 | 77,700 |
| 2025/07/14 | 810 | 828 | 769 | 785 | 203,300 |
| 2025/07/11 | 798 | 810 | 796 | 803 | 38,200 |
| 2025/07/10 | 798 | 801 | 789 | 794 | 14,200 |
| 2025/07/09 | 790 | 802 | 784 | 796 | 31,000 |
| 2025/07/08 | 779 | 789 | 779 | 789 | 8,000 |
| 2025/07/07 | 776 | 787 | 776 | 782 | 14,300 |
| 2025/07/04 | 775 | 790 | 770 | 772 | 25,300 |
| 2025/07/03 | 771 | 774 | 771 | 771 | 5,500 |
| 2025/07/02 | 785 | 785 | 770 | 770 | 30,700 |
| 2025/07/01 | 789 | 789 | 779 | 779 | 10,100 |
| 2025/06/30 | 778 | 793 | 778 | 787 | 22,200 |
| 2025/06/27 | 769 | 774 | 766 | 766 | 11,500 |
| 2025/06/26 | 770 | 773 | 767 | 770 | 21,100 |
| 2025/06/25 | 771 | 773 | 762 | 770 | 21,100 |
| 2025/06/24 | 765 | 773 | 765 | 773 | 9,200 |
| 2025/06/23 | 774 | 774 | 759 | 762 | 22,200 |
| 2025/06/20 | 782 | 784 | 767 | 770 | 25,900 |
| 2025/06/19 | 767 | 782 | 764 | 782 | 47,000 |
| 2025/06/18 | 753 | 764 | 753 | 762 | 24,900 |
| 2025/06/17 | 756 | 760 | 748 | 758 | 44,100 |
| 2025/06/16 | 757 | 763 | 750 | 755 | 45,800 |
| 2025/06/13 | 770 | 772 | 755 | 758 | 32,300 |
| 2025/06/12 | 773 | 773 | 768 | 769 | 9,900 |
| 2025/06/11 | 781 | 783 | 771 | 773 | 15,300 |
| 2025/06/10 | 768 | 779 | 768 | 776 | 15,200 |
| 2025/06/09 | 768 | 768 | 760 | 768 | 23,400 |
| 2025/06/06 | 763 | 768 | 761 | 761 | 18,200 |
| 2025/06/05 | 780 | 780 | 762 | 763 | 60,600 |
| 2025/06/04 | 789 | 796 | 785 | 785 | 22,200 |
| 2025/06/03 | 798 | 800 | 788 | 788 | 19,100 |
| 2025/06/02 | 799 | 807 | 790 | 792 | 49,700 |
| 2025/05/30 | 789 | 804 | 789 | 796 | 28,300 |
| 2025/05/29 | 794 | 802 | 794 | 800 | 22,900 |
| 2025/05/28 | 784 | 794 | 784 | 789 | 22,200 |
| 2025/05/27 | 773 | 783 | 773 | 783 | 16,200 |
| 2025/05/26 | 785 | 788 | 768 | 774 | 45,800 |
| 2025/05/23 | 782 | 792 | 777 | 781 | 43,300 |
| 2025/05/22 | 776 | 784 | 771 | 775 | 33,600 |
| 2025/05/21 | 782 | 787 | 776 | 776 | 45,200 |
| 2025/05/20 | 781 | 790 | 780 | 781 | 64,300 |
| 2025/05/19 | 771 | 790 | 764 | 779 | 99,300 |
| 2025/05/16 | 763 | 779 | 763 | 770 | 54,400 |
| 2025/05/15 | 781 | 786 | 759 | 766 | 163,800 |
| 2025/05/14 | 823 | 823 | 807 | 811 | 57,900 |
| 2025/05/13 | 828 | 830 | 815 | 817 | 28,300 |
| 2025/05/12 | 840 | 849 | 826 | 828 | 55,200 |
| 2025/05/09 | 830 | 844 | 824 | 840 | 96,200 |
| 2025/05/08 | 815 | 838 | 812 | 832 | 107,100 |
| 2025/05/07 | 835 | 842 | 814 | 815 | 73,900 |
| 2025/05/02 | 830 | 837 | 827 | 831 | 74,400 |
| 2025/05/01 | 825 | 836 | 823 | 830 | 78,100 |
| 2025/04/30 | 820 | 825 | 819 | 825 | 56,800 |
| 2025/04/28 | 819 | 821 | 817 | 820 | 46,300 |
| 2025/04/25 | 813 | 821 | 813 | 818 | 62,500 |
| 2025/04/24 | 807 | 823 | 805 | 813 | 110,500 |
| 2025/04/23 | 806 | 809 | 803 | 804 | 56,800 |
| 2025/04/22 | 786 | 807 | 786 | 806 | 45,900 |
| 2025/04/21 | 800 | 805 | 796 | 800 | 60,800 |
| 2025/04/18 | 797 | 802 | 793 | 802 | 66,300 |
| 2025/04/17 | 785 | 798 | 780 | 796 | 63,500 |
| 2025/04/16 | 799 | 800 | 786 | 792 | 71,700 |
| 2025/04/15 | 777 | 799 | 770 | 798 | 59,200 |
| 2025/04/14 | 768 | 785 | 764 | 785 | 92,300 |
| 2025/04/11 | 752 | 762 | 736 | 762 | 152,000 |
| 2025/04/10 | 777 | 782 | 754 | 762 | 153,100 |
| 2025/04/09 | 722 | 744 | 715 | 733 | 113,400 |
| 2025/04/08 | 720 | 750 | 717 | 737 | 136,400 |
| 2025/04/07 | 672 | 700 | 661 | 673 | 255,100 |
| 2025/04/04 | 756 | 769 | 723 | 737 | 205,300 |
| 2025/04/03 | 770 | 795 | 767 | 786 | 98,600 |
| 2025/04/02 | 800 | 800 | 784 | 795 | 75,700 |
| 2025/04/01 | 799 | 802 | 795 | 798 | 44,700 |
| 2025/03/31 | 795 | 815 | 781 | 807 | 168,300 |
| 2025/03/28 | 786 | 801 | 786 | 796 | 59,700 |
| 2025/03/27 | 797 | 800 | 792 | 795 | 44,000 |
| 2025/03/26 | 794 | 803 | 790 | 797 | 57,800 |
| 2025/03/25 | 810 | 810 | 796 | 796 | 51,000 |
| 2025/03/24 | 799 | 815 | 793 | 810 | 85,900 |
| 2025/03/21 | 799 | 801 | 790 | 799 | 50,800 |
| 2025/03/19 | 788 | 803 | 785 | 799 | 83,600 |
| 2025/03/18 | 785 | 788 | 779 | 788 | 48,000 |
| 2025/03/17 | 769 | 786 | 768 | 780 | 77,000 |
| 2025/03/14 | 763 | 766 | 760 | 766 | 29,000 |
| 2025/03/13 | 760 | 767 | 749 | 762 | 85,500 |
| 2025/03/12 | 752 | 759 | 748 | 757 | 53,600 |
| 2025/03/11 | 749 | 757 | 730 | 753 | 168,500 |
| 2025/03/10 | 753 | 758 | 745 | 753 | 45,400 |
| 2025/03/07 | 750 | 764 | 748 | 753 | 104,300 |
| 2025/03/06 | 749 | 755 | 748 | 754 | 77,100 |
| 2025/03/05 | 740 | 746 | 732 | 744 | 164,500 |
| 2025/03/04 | 729 | 747 | 726 | 744 | 125,500 |
| 2025/03/03 | 719 | 740 | 718 | 738 | 116,600 |
| 2025/02/28 | 712 | 714 | 703 | 714 | 72,500 |
| 2025/02/27 | 715 | 722 | 709 | 717 | 69,000 |
| 2025/02/26 | 725 | 725 | 702 | 713 | 105,600 |
| 2025/02/25 | 719 | 727 | 717 | 725 | 58,200 |
| 2025/02/21 | 730 | 730 | 719 | 721 | 79,500 |
| 2025/02/20 | 741 | 741 | 724 | 725 | 163,200 |
| 2025/02/19 | 751 | 758 | 741 | 741 | 56,100 |
| 2025/02/18 | 747 | 765 | 745 | 751 | 44,300 |
| 2025/02/17 | 769 | 769 | 747 | 748 | 59,000 |
| 2025/02/14 | 766 | 778 | 756 | 762 | 198,700 |
| 2025/02/13 | 740 | 757 | 738 | 757 | 82,000 |
| 2025/02/12 | 731 | 739 | 711 | 734 | 259,700 |
| 2025/02/10 | 775 | 780 | 768 | 775 | 55,000 |
| 2025/02/07 | 762 | 779 | 762 | 774 | 105,200 |
| 2025/02/06 | 740 | 760 | 740 | 759 | 99,700 |
| 2025/02/05 | 718 | 741 | 718 | 740 | 65,300 |
| 2025/02/04 | 723 | 727 | 717 | 717 | 45,500 |
| 2025/02/03 | 720 | 728 | 714 | 714 | 76,500 |
| 2025/01/31 | 735 | 738 | 720 | 721 | 139,900 |
| 2025/01/30 | 743 | 745 | 732 | 732 | 259,800 |
| 2025/01/29 | 751 | 755 | 741 | 741 | 36,500 |
| 2025/01/28 | 751 | 757 | 745 | 747 | 52,000 |
| 2025/01/27 | 759 | 771 | 749 | 749 | 62,400 |
| 2025/01/24 | 740 | 756 | 740 | 754 | 39,600 |
| 2025/01/23 | 743 | 751 | 731 | 740 | 59,700 |
| 2025/01/22 | 740 | 745 | 736 | 744 | 45,200 |
| 2025/01/21 | 740 | 744 | 732 | 744 | 42,000 |
| 2025/01/20 | 730 | 745 | 725 | 740 | 121,500 |
| 2025/01/17 | 726 | 734 | 718 | 730 | 103,300 |
| 2025/01/16 | 741 | 745 | 731 | 733 | 78,400 |
| 2025/01/15 | 750 | 758 | 741 | 741 | 85,200 |
| 2025/01/14 | 759 | 759 | 742 | 747 | 99,000 |
| 2025/01/10 | 762 | 768 | 757 | 759 | 51,800 |
| 2025/01/09 | 771 | 775 | 760 | 764 | 137,100 |
| 2025/01/08 | 775 | 775 | 761 | 765 | 91,000 |
| 2025/01/07 | 791 | 791 | 775 | 776 | 95,300 |
| 2025/01/06 | 788 | 788 | 780 | 781 | 67,500 |
| 2024/12/30 | 794 | 796 | 780 | 788 | 93,500 |
| 2024/12/27 | 782 | 796 | 774 | 790 | 255,100 |
| 2024/12/26 | 811 | 811 | 803 | 808 | 328,300 |
| 2024/12/25 | 811 | 815 | 801 | 806 | 135,700 |
| 2024/12/24 | 814 | 815 | 806 | 807 | 120,700 |
| 2024/12/23 | 817 | 821 | 812 | 812 | 94,700 |
| 2024/12/20 | 828 | 829 | 815 | 816 | 69,300 |
| 2024/12/19 | 820 | 829 | 818 | 823 | 85,800 |
| 2024/12/18 | 827 | 840 | 824 | 828 | 61,000 |
| 2024/12/17 | 818 | 833 | 815 | 821 | 86,800 |
| 2024/12/16 | 835 | 835 | 808 | 819 | 299,800 |
| 2024/12/13 | 875 | 879 | 867 | 877 | 78,400 |
| 2024/12/12 | 887 | 888 | 867 | 871 | 73,800 |
| 2024/12/11 | 895 | 895 | 875 | 880 | 89,700 |
| 2024/12/10 | 900 | 901 | 887 | 891 | 76,000 |
| 2024/12/09 | 908 | 908 | 895 | 899 | 46,500 |
| 2024/12/06 | 901 | 905 | 894 | 900 | 42,000 |
| 2024/12/05 | 909 | 909 | 897 | 901 | 32,700 |
| 2024/12/04 | 898 | 908 | 892 | 900 | 53,300 |
| 2024/12/03 | 900 | 903 | 889 | 895 | 42,600 |
| 2024/12/02 | 922 | 922 | 893 | 895 | 96,300 |
| 2024/11/29 | 910 | 927 | 910 | 922 | 54,800 |
| 2024/11/28 | 901 | 920 | 897 | 910 | 59,500 |
| 2024/11/27 | 900 | 909 | 888 | 904 | 56,300 |
| 2024/11/26 | 891 | 900 | 882 | 900 | 51,500 |
| 2024/11/25 | 894 | 899 | 890 | 890 | 40,600 |
| 2024/11/22 | 866 | 884 | 861 | 884 | 49,400 |
| 2024/11/21 | 851 | 864 | 851 | 864 | 69,500 |
| 2024/11/20 | 830 | 860 | 830 | 850 | 130,300 |
| 2024/11/19 | 803 | 811 | 798 | 809 | 55,700 |
| 2024/11/18 | 790 | 808 | 783 | 803 | 140,800 |
| 2024/11/15 | 800 | 804 | 792 | 795 | 169,900 |
| 2024/11/14 | 841 | 845 | 793 | 800 | 369,000 |
| 2024/11/13 | 908 | 916 | 895 | 904 | 81,000 |
| 2024/11/12 | 900 | 906 | 890 | 895 | 43,100 |
| 2024/11/11 | 893 | 899 | 891 | 899 | 28,400 |
| 2024/11/08 | 875 | 890 | 873 | 890 | 26,900 |
| 2024/11/07 | 879 | 879 | 855 | 871 | 66,400 |
| 2024/11/06 | 881 | 886 | 868 | 870 | 66,400 |
| 2024/11/05 | 884 | 885 | 879 | 881 | 22,400 |
| 2024/11/01 | 869 | 881 | 869 | 878 | 25,000 |
| 2024/10/31 | 877 | 882 | 860 | 877 | 50,500 |
| 2024/10/30 | 884 | 885 | 873 | 873 | 75,700 |
| 2024/10/29 | 881 | 887 | 872 | 882 | 17,800 |
| 2024/10/28 | 879 | 883 | 868 | 879 | 38,000 |
| 2024/10/25 | 880 | 884 | 861 | 870 | 31,100 |
| 2024/10/24 | 870 | 877 | 863 | 877 | 22,900 |
| 2024/10/23 | 879 | 881 | 867 | 874 | 41,200 |
| 2024/10/22 | 898 | 898 | 880 | 882 | 31,900 |
| 2024/10/21 | 900 | 900 | 890 | 894 | 24,100 |
| 2024/10/18 | 902 | 902 | 894 | 897 | 19,200 |
| 2024/10/17 | 904 | 904 | 900 | 902 | 14,000 |
| 2024/10/16 | 896 | 903 | 892 | 903 | 17,200 |