日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/10 775 781 775 780 5,100
2026/07/09 779 780 761 779 4,400
2026/07/08 767 776 761 776 12,500
2026/07/07 773 773 755 767 9,800
2026/07/06 756 770 756 768 10,400
2026/07/03 758 763 754 762 7,200
2026/07/02 744 761 744 761 16,200
2026/07/01 747 747 738 745 2,700
2026/06/30 741 747 739 747 11,400
2026/06/29 728 743 728 736 9,700
2026/06/26 736 739 728 728 10,300
2026/06/25 734 736 732 735 4,700
2026/06/24 739 739 729 734 3,900
2026/06/23 730 734 724 726 13,000
2026/06/22 731 746 731 735 10,900
2026/06/19 754 754 736 745 10,200
2026/06/18 745 753 743 752 12,000
2026/06/17 749 749 740 745 6,500
2026/06/16 759 759 750 755 7,000
2026/06/15 752 761 752 758 9,400
2026/06/12 760 763 751 752 11,600
2026/06/11 758 760 747 760 6,000
2026/06/10 756 760 748 758 9,600
2026/06/09 754 759 749 756 11,700
2026/06/08 748 750 734 745 15,200
2026/06/05 734 751 732 749 23,900
2026/06/04 731 739 728 733 17,700
2026/06/03 711 738 711 731 56,200
2026/06/02 716 717 709 715 21,400
2026/06/01 730 732 711 717 34,900
2026/05/29 722 734 715 732 26,400
2026/05/28 710 741 710 725 71,400
2026/05/27 716 720 710 710 16,500
2026/05/26 725 725 713 716 21,500
2026/05/25 735 735 721 721 16,200
2026/05/22 731 736 731 735 4,500
2026/05/21 739 740 726 734 6,000
2026/05/20 744 744 725 729 10,700
2026/05/19 744 746 732 742 16,600
2026/05/18 734 737 721 733 17,400
2026/05/15 771 775 734 734 35,000
2026/05/14 779 788 770 778 27,200
2026/05/13 785 785 780 782 8,200
2026/05/12 785 788 778 787 13,400
2026/05/11 787 789 785 785 13,300
2026/05/08 765 786 765 783 31,400
2026/05/07 753 771 753 766 17,100
2026/05/01 756 756 739 752 20,300
2026/04/30 782 782 746 753 36,200
2026/04/28 800 801 783 784 45,700
2026/04/27 799 803 795 801 54,100
2026/04/24 788 801 786 799 62,500
2026/04/23 779 802 776 795 89,300
2026/04/22 775 785 771 785 53,800
2026/04/21 772 785 767 784 34,700
2026/04/20 771 775 763 773 102,000
2026/04/17 755 765 752 763 48,100
2026/04/16 724 759 724 752 79,100
2026/04/15 721 725 716 721 26,400
2026/04/14 723 725 718 719 8,800
2026/04/13 726 726 717 720 15,500
2026/04/10 735 736 721 726 27,000
2026/04/09 737 737 729 733 16,700
2026/04/08 731 737 731 736 13,400
2026/04/07 726 731 725 730 7,500
2026/04/06 725 728 721 725 22,100
2026/04/03 723 728 723 725 12,800
2026/03/27 710 716 709 712 13,900
2026/03/26 722 723 708 714 46,400
2026/03/25 719 728 719 728 22,500
2026/03/24 705 715 702 715 31,700
2026/03/23 712 714 692 692 101,700
2026/03/19 738 739 716 720 61,900
2026/03/18 740 745 737 745 13,300
2026/03/17 734 744 733 737 34,000
2026/03/16 733 733 719 726 48,400
2026/03/13 749 749 732 733 39,100
2026/03/12 760 760 744 751 36,100
2026/03/11 763 770 752 756 26,300
2026/03/10 769 769 750 763 82,800
2026/03/09 780 796 755 761 115,500
2026/03/06 765 807 764 804 114,900
2026/03/05 740 783 736 779 260,100
2026/03/04 733 742 714 723 158,900
2026/03/03 750 751 737 739 39,400
2026/03/02 755 757 743 750 40,400
2026/02/27 749 764 745 764 47,400
2026/02/26 739 754 739 743 50,800
2026/02/25 723 742 722 739 55,000
2026/02/24 738 740 722 724 76,900
2026/02/20 750 752 736 737 79,000
2026/02/19 734 751 727 751 109,100
2026/02/18 733 737 723 726 88,800
2026/02/17 745 746 728 730 154,800
2026/02/16 761 765 733 741 197,700
2026/02/13 810 825 759 759 351,000
2026/02/12 862 862 840 844 64,300
2026/02/10 853 862 853 862 35,400
2026/02/09 845 859 845 858 61,900
2026/02/06 833 841 830 839 34,400
2026/02/05 830 839 826 839 38,800
2026/02/04 828 832 824 829 29,800
2026/02/03 830 833 824 831 43,000
2026/02/02 829 829 813 819 55,000
2026/01/30 814 829 812 829 45,400
2026/01/29 815 820 812 819 86,400
2026/01/28 852 857 810 812 552,100
2026/01/27 811 818 810 815 32,100
2026/01/26 819 819 809 811 61,000
2026/01/23 821 826 820 820 17,700
2026/01/22 818 826 815 819 30,300
2026/01/21 820 820 814 815 32,300
2026/01/20 835 837 823 823 41,000
2026/01/19 849 851 835 835 32,100
2026/01/16 840 846 836 846 60,900
2026/01/15 823 842 820 840 107,700
2026/01/14 814 823 813 821 55,600
2026/01/13 824 825 814 816 47,700
2026/01/09 817 823 815 818 27,400
2026/01/08 819 826 815 817 51,500
2026/01/07 817 824 812 820 50,000
2026/01/06 808 822 808 817 62,200
2026/01/05 819 826 805 805 76,400
2025/12/30 828 832 819 819 74,100
2025/12/29 820 840 820 830 166,200
2025/12/26 865 865 857 857 321,400
2025/12/25 877 877 868 868 87,200
2025/12/24 871 874 869 869 64,400
2025/12/23 870 873 870 872 48,600
2025/12/22 871 872 866 870 85,700
2025/12/19 873 875 869 870 54,400
2025/12/18 875 877 871 873 31,900
2025/12/17 882 883 871 874 42,900
2025/12/16 888 889 876 878 41,500
2025/12/15 884 888 880 884 43,400
2025/12/12 879 879 870 874 25,000
2025/12/11 881 881 872 872 27,300
2025/12/10 879 879 871 876 21,500
2025/12/09 875 878 872 875 35,700
2025/12/08 875 881 867 872 52,800
2025/12/05 874 876 864 865 26,800
2025/12/04 874 878 868 873 33,100
2025/12/03 874 876 864 870 47,100
2025/12/02 888 888 866 874 48,400
2025/12/01 887 892 882 887 52,400
2025/11/28 872 889 872 883 44,700
2025/11/27 856 871 854 871 41,000
2025/11/26 842 853 841 853 30,300
2025/11/25 843 843 835 838 22,100
2025/11/21 832 840 832 833 20,100
2025/11/20 841 842 831 831 26,900
2025/11/19 850 850 832 834 31,800
2025/11/18 853 853 843 847 52,800
2025/11/17 857 859 843 852 40,400
2025/11/14 853 863 837 851 72,700
2025/11/13 868 868 846 853 48,900
2025/11/12 859 868 859 865 27,700
2025/11/11 859 862 855 859 20,700
2025/11/10 856 859 853 859 23,400
2025/11/07 849 854 845 848 29,600
2025/11/06 854 855 849 851 20,700
2025/11/05 851 854 844 851 35,000
2025/11/04 855 856 849 850 24,600
2025/10/31 838 853 834 851 47,700
2025/10/30 819 840 817 838 74,700
2025/10/29 834 834 817 819 36,600
2025/10/28 846 846 831 833 32,900
2025/10/27 845 850 844 846 22,600
2025/10/24 846 848 840 840 30,400
2025/10/23 844 845 839 844 17,700
2025/10/22 854 857 818 842 161,700
2025/10/21 852 859 849 851 27,500
2025/10/20 844 854 838 854 42,700
2025/10/17 846 846 838 839 15,600
2025/10/16 830 848 829 848 39,700
2025/10/15 826 833 823 825 23,900
2025/10/14 815 820 808 817 46,000
2025/10/10 843 843 825 825 27,200
2025/10/09 835 846 835 843 17,400
2025/10/08 835 847 835 837 13,800
2025/10/07 838 842 831 837 26,200
2025/10/06 840 841 833 839 26,000
2025/10/03 817 832 817 827 24,700
2025/10/02 823 827 815 815 23,200
2025/10/01 843 843 817 820 54,000
2025/09/30 858 858 840 843 32,200
2025/09/29 855 866 855 860 48,000
2025/09/26 844 851 841 851 28,700
2025/09/25 837 845 836 842 14,200
2025/09/24 846 846 833 837 47,400
2025/09/22 845 853 842 846 67,800
2025/09/19 832 837 824 830 40,100
2025/09/18 838 840 830 830 32,600
2025/09/17 843 843 829 836 38,000
2025/09/16 829 848 826 848 66,700
2025/09/12 841 841 808 828 88,100
2025/09/11 842 850 838 838 29,400
2025/09/10 846 846 834 840 47,700
2025/09/09 855 858 847 849 31,800
2025/09/08 860 862 849 853 49,300

このページの先頭へ