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 |
---|---|---|---|---|---|
2021/12/30 | 575 | 578 | 570 | 578 | 239,700 |
2021/12/29 | 560 | 575 | 556 | 575 | 128,800 |
2021/12/28 | 561 | 575 | 557 | 564 | 208,200 |
2021/12/27 | 571 | 572 | 553 | 563 | 162,200 |
2021/12/24 | 574 | 583 | 566 | 571 | 127,100 |
2021/12/23 | 571 | 572 | 560 | 570 | 114,900 |
2021/12/22 | 547 | 572 | 535 | 562 | 941,300 |
2021/12/21 | 574 | 602 | 570 | 577 | 297,000 |
2021/12/20 | 600 | 600 | 582 | 584 | 106,900 |
2021/12/17 | 590 | 601 | 587 | 600 | 58,200 |
2021/12/16 | 603 | 608 | 600 | 600 | 273,300 |
2021/12/15 | 606 | 609 | 602 | 602 | 384,400 |
2021/12/14 | 640 | 647 | 632 | 632 | 94,100 |
2021/12/13 | 675 | 677 | 654 | 660 | 21,500 |
2021/12/10 | 702 | 705 | 677 | 680 | 31,100 |
2021/12/09 | 710 | 712 | 706 | 710 | 5,400 |
2021/12/08 | 724 | 724 | 700 | 707 | 18,700 |
2021/12/07 | 688 | 715 | 685 | 709 | 35,500 |
2021/12/06 | 735 | 739 | 735 | 736 | 4,600 |
2021/12/03 | 734 | 742 | 731 | 740 | 5,700 |
2021/12/02 | 729 | 730 | 720 | 720 | 14,100 |
2021/12/01 | 726 | 732 | 704 | 729 | 15,900 |
2021/11/30 | 735 | 748 | 727 | 727 | 52,100 |
2021/11/29 | 740 | 747 | 734 | 734 | 13,400 |
2021/11/26 | 746 | 746 | 734 | 740 | 20,400 |
2021/11/25 | 739 | 750 | 739 | 744 | 10,800 |
2021/11/24 | 742 | 747 | 734 | 737 | 30,200 |
2021/11/22 | 741 | 745 | 736 | 743 | 17,200 |
2021/11/19 | 760 | 760 | 740 | 745 | 59,100 |
2021/11/18 | 759 | 764 | 747 | 749 | 28,000 |
2021/11/17 | 766 | 773 | 765 | 767 | 11,000 |
2021/11/16 | 765 | 778 | 752 | 766 | 36,200 |
2021/11/15 | 753 | 762 | 746 | 762 | 6,900 |
2021/11/12 | 730 | 763 | 730 | 756 | 33,400 |
2021/11/11 | 732 | 735 | 726 | 726 | 4,900 |
2021/11/10 | 732 | 738 | 730 | 731 | 11,200 |
2021/11/09 | 744 | 745 | 737 | 737 | 9,900 |
2021/11/08 | 745 | 746 | 739 | 744 | 9,300 |
2021/11/05 | 744 | 747 | 742 | 745 | 12,200 |
2021/11/04 | 747 | 751 | 740 | 741 | 26,600 |
2021/11/02 | 741 | 746 | 739 | 741 | 5,200 |
2021/11/01 | 744 | 750 | 738 | 750 | 18,800 |
2021/10/29 | 740 | 740 | 729 | 737 | 19,300 |
2021/10/28 | 733 | 738 | 728 | 734 | 19,600 |
2021/10/27 | 738 | 740 | 736 | 736 | 1,900 |
2021/10/26 | 738 | 739 | 731 | 738 | 5,700 |
2021/10/25 | 730 | 732 | 730 | 730 | 3,900 |
2021/10/22 | 732 | 740 | 732 | 733 | 4,500 |
2021/10/21 | 737 | 739 | 733 | 736 | 15,400 |
2021/10/20 | 742 | 742 | 736 | 737 | 5,700 |
2021/10/19 | 736 | 742 | 735 | 738 | 11,300 |
2021/10/18 | 738 | 743 | 736 | 743 | 7,000 |
2021/10/15 | 739 | 742 | 738 | 739 | 4,400 |
2021/10/14 | 736 | 741 | 731 | 741 | 8,600 |
2021/10/13 | 746 | 746 | 735 | 739 | 9,300 |
2021/10/12 | 748 | 748 | 743 | 743 | 9,100 |
2021/10/11 | 757 | 759 | 745 | 750 | 6,700 |
2021/10/08 | 755 | 762 | 751 | 757 | 13,900 |
2021/10/07 | 751 | 759 | 746 | 759 | 14,600 |
2021/10/06 | 746 | 763 | 745 | 756 | 11,100 |
2021/10/05 | 735 | 750 | 725 | 747 | 34,300 |
2021/10/04 | 762 | 764 | 744 | 744 | 13,600 |
2021/10/01 | 763 | 763 | 747 | 752 | 19,700 |
2021/09/30 | 790 | 790 | 770 | 770 | 16,800 |
2021/09/29 | 757 | 797 | 741 | 797 | 29,800 |
2021/09/28 | 766 | 770 | 750 | 769 | 17,600 |
2021/09/27 | 782 | 782 | 761 | 762 | 12,800 |
2021/09/24 | 736 | 765 | 736 | 760 | 16,400 |
2021/09/22 | 757 | 758 | 728 | 736 | 11,700 |
2021/09/21 | 756 | 769 | 749 | 757 | 12,700 |
2021/09/17 | 772 | 777 | 754 | 777 | 13,700 |
2021/09/16 | 769 | 779 | 740 | 776 | 17,400 |
2021/09/15 | 767 | 769 | 757 | 769 | 9,000 |
2021/09/14 | 756 | 777 | 749 | 777 | 17,100 |
2021/09/13 | 755 | 764 | 749 | 764 | 8,600 |
2021/09/10 | 741 | 755 | 740 | 755 | 20,600 |
2021/09/09 | 749 | 750 | 736 | 750 | 6,200 |
2021/09/08 | 752 | 752 | 740 | 748 | 12,600 |
2021/09/07 | 753 | 755 | 742 | 748 | 8,300 |
2021/09/06 | 741 | 755 | 741 | 749 | 9,300 |
2021/09/03 | 735 | 741 | 732 | 741 | 10,500 |
2021/09/02 | 733 | 739 | 733 | 734 | 4,900 |
2021/09/01 | 734 | 737 | 733 | 736 | 2,100 |
2021/08/31 | 736 | 740 | 733 | 733 | 9,600 |
2021/08/30 | 740 | 744 | 732 | 732 | 12,700 |
2021/08/27 | 731 | 747 | 730 | 747 | 5,700 |
2021/08/26 | 743 | 745 | 731 | 736 | 16,100 |
2021/08/25 | 728 | 730 | 725 | 730 | 12,700 |
2021/08/24 | 730 | 735 | 727 | 728 | 8,300 |
2021/08/23 | 729 | 740 | 722 | 730 | 19,600 |
2021/08/20 | 726 | 734 | 720 | 721 | 8,400 |
2021/08/19 | 731 | 731 | 725 | 728 | 5,900 |
2021/08/18 | 732 | 738 | 728 | 738 | 7,300 |
2021/08/17 | 735 | 749 | 733 | 733 | 11,300 |
2021/08/16 | 745 | 746 | 735 | 735 | 19,100 |
2021/08/13 | 777 | 777 | 745 | 754 | 19,600 |
2021/08/12 | 747 | 767 | 730 | 766 | 17,500 |
2021/08/11 | 738 | 747 | 732 | 747 | 14,600 |
2021/08/10 | 740 | 741 | 735 | 735 | 5,200 |
2021/08/06 | 736 | 743 | 729 | 738 | 11,800 |
2021/08/05 | 726 | 750 | 726 | 728 | 12,700 |
2021/08/04 | 739 | 748 | 730 | 733 | 11,600 |
2021/08/03 | 749 | 749 | 726 | 737 | 18,100 |
2021/08/02 | 733 | 740 | 731 | 734 | 8,600 |
2021/07/30 | 734 | 734 | 716 | 732 | 10,500 |
2021/07/29 | 717 | 742 | 717 | 742 | 86,800 |
2021/07/28 | 725 | 728 | 716 | 716 | 18,000 |
2021/07/27 | 739 | 739 | 723 | 729 | 19,000 |
2021/07/26 | 759 | 759 | 730 | 741 | 23,800 |
2021/07/21 | 738 | 738 | 718 | 722 | 27,700 |
2021/07/20 | 724 | 735 | 716 | 718 | 20,600 |
2021/07/19 | 745 | 745 | 724 | 724 | 15,300 |
2021/07/16 | 720 | 739 | 720 | 739 | 39,000 |
2021/07/15 | 732 | 738 | 724 | 724 | 11,400 |
2021/07/14 | 742 | 743 | 734 | 734 | 12,100 |
2021/07/13 | 736 | 746 | 736 | 744 | 19,000 |
2021/07/12 | 722 | 741 | 722 | 737 | 25,000 |
2021/07/09 | 716 | 740 | 709 | 734 | 33,800 |
2021/07/08 | 754 | 754 | 727 | 728 | 46,000 |
2021/07/07 | 771 | 775 | 766 | 766 | 8,900 |
2021/07/06 | 799 | 799 | 782 | 782 | 9,400 |
2021/07/05 | 797 | 798 | 781 | 795 | 11,900 |
2021/07/02 | 761 | 788 | 757 | 788 | 24,400 |
2021/07/01 | 789 | 799 | 765 | 768 | 16,100 |