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 |
---|---|---|---|---|---|
2022/12/30 | 575 | 578 | 571 | 575 | 22,200 |
2022/12/29 | 566 | 578 | 565 | 577 | 23,600 |
2022/12/28 | 578 | 594 | 578 | 590 | 115,900 |
2022/12/27 | 574 | 584 | 574 | 581 | 19,100 |
2022/12/26 | 575 | 575 | 568 | 574 | 31,200 |
2022/12/23 | 570 | 573 | 566 | 570 | 14,800 |
2022/12/22 | 573 | 575 | 570 | 573 | 19,000 |
2022/12/21 | 574 | 579 | 566 | 569 | 39,200 |
2022/12/20 | 587 | 595 | 571 | 575 | 87,400 |
2022/12/19 | 594 | 600 | 589 | 589 | 72,100 |
2022/12/16 | 592 | 602 | 591 | 593 | 44,000 |
2022/12/15 | 591 | 600 | 591 | 596 | 42,900 |
2022/12/14 | 598 | 602 | 593 | 597 | 52,100 |
2022/12/13 | 593 | 602 | 593 | 595 | 47,300 |
2022/12/12 | 594 | 598 | 592 | 593 | 29,400 |
2022/12/09 | 594 | 600 | 592 | 594 | 33,000 |
2022/12/08 | 597 | 597 | 591 | 595 | 18,600 |
2022/12/07 | 595 | 599 | 595 | 596 | 9,200 |
2022/12/06 | 596 | 603 | 594 | 596 | 23,000 |
2022/12/05 | 600 | 602 | 596 | 599 | 21,400 |
2022/12/02 | 608 | 608 | 599 | 600 | 48,100 |
2022/12/01 | 615 | 615 | 607 | 610 | 32,000 |
2022/11/30 | 616 | 621 | 611 | 613 | 42,600 |
2022/11/29 | 620 | 626 | 613 | 621 | 61,600 |
2022/11/28 | 623 | 628 | 618 | 620 | 26,700 |
2022/11/25 | 624 | 629 | 620 | 620 | 33,500 |
2022/11/24 | 620 | 643 | 619 | 634 | 75,300 |
2022/11/22 | 621 | 627 | 617 | 620 | 31,000 |
2022/11/21 | 623 | 627 | 615 | 621 | 33,800 |
2022/11/18 | 615 | 629 | 612 | 615 | 69,800 |
2022/11/17 | 628 | 628 | 610 | 614 | 49,500 |
2022/11/16 | 638 | 644 | 626 | 626 | 26,600 |
2022/11/15 | 634 | 648 | 634 | 648 | 35,500 |
2022/11/14 | 619 | 638 | 619 | 631 | 46,900 |
2022/11/11 | 609 | 622 | 605 | 619 | 90,800 |
2022/11/10 | 594 | 606 | 593 | 604 | 32,400 |
2022/11/09 | 607 | 607 | 592 | 592 | 30,500 |
2022/11/08 | 601 | 608 | 601 | 601 | 15,300 |
2022/11/07 | 602 | 608 | 601 | 601 | 22,000 |
2022/11/04 | 606 | 610 | 600 | 600 | 25,300 |
2022/11/02 | 609 | 617 | 603 | 606 | 27,700 |
2022/11/01 | 615 | 622 | 604 | 611 | 57,200 |
2022/10/31 | 598 | 603 | 597 | 602 | 18,200 |
2022/10/28 | 603 | 608 | 584 | 593 | 131,000 |
2022/10/27 | 612 | 612 | 606 | 607 | 18,700 |
2022/10/26 | 617 | 618 | 611 | 612 | 14,900 |
2022/10/25 | 610 | 614 | 606 | 611 | 14,000 |
2022/10/24 | 608 | 611 | 605 | 606 | 14,900 |
2022/10/21 | 608 | 612 | 603 | 603 | 20,300 |
2022/10/20 | 611 | 615 | 609 | 611 | 30,900 |
2022/10/19 | 610 | 618 | 607 | 615 | 17,400 |
2022/10/18 | 613 | 616 | 604 | 609 | 43,700 |
2022/10/17 | 610 | 612 | 603 | 604 | 28,400 |
2022/10/14 | 610 | 614 | 608 | 611 | 30,300 |
2022/10/13 | 613 | 615 | 607 | 607 | 38,700 |
2022/10/12 | 615 | 619 | 612 | 619 | 17,800 |
2022/10/11 | 629 | 630 | 606 | 615 | 35,500 |
2022/10/07 | 625 | 634 | 625 | 629 | 14,800 |
2022/10/06 | 625 | 637 | 625 | 634 | 35,600 |
2022/10/05 | 630 | 630 | 618 | 630 | 18,200 |
2022/10/04 | 620 | 625 | 615 | 621 | 33,400 |
2022/10/03 | 610 | 613 | 602 | 611 | 19,100 |
2022/09/30 | 617 | 618 | 608 | 609 | 15,800 |
2022/09/29 | 613 | 627 | 613 | 619 | 31,200 |
2022/09/28 | 612 | 621 | 603 | 621 | 36,500 |
2022/09/27 | 612 | 623 | 612 | 615 | 15,000 |
2022/09/26 | 625 | 625 | 611 | 612 | 33,800 |
2022/09/22 | 621 | 632 | 621 | 629 | 14,600 |
2022/09/21 | 634 | 634 | 625 | 625 | 15,900 |
2022/09/20 | 639 | 642 | 633 | 637 | 20,200 |
2022/09/16 | 626 | 638 | 621 | 635 | 22,900 |
2022/09/15 | 627 | 630 | 624 | 626 | 11,400 |
2022/09/14 | 640 | 640 | 623 | 624 | 16,500 |
2022/09/13 | 644 | 648 | 640 | 643 | 17,200 |
2022/09/12 | 637 | 645 | 632 | 645 | 22,900 |
2022/09/09 | 644 | 653 | 633 | 636 | 32,800 |
2022/09/08 | 628 | 650 | 628 | 636 | 51,000 |
2022/09/07 | 629 | 630 | 614 | 629 | 46,700 |
2022/09/06 | 646 | 646 | 627 | 632 | 30,900 |
2022/09/05 | 624 | 651 | 619 | 643 | 137,000 |
2022/09/02 | 622 | 622 | 607 | 614 | 54,300 |
2022/09/01 | 614 | 644 | 612 | 630 | 250,800 |
2022/08/31 | 622 | 622 | 614 | 614 | 14,800 |
2022/08/30 | 620 | 622 | 615 | 621 | 14,900 |
2022/08/29 | 618 | 620 | 612 | 613 | 30,800 |
2022/08/26 | 630 | 630 | 620 | 629 | 21,100 |
2022/08/25 | 625 | 630 | 619 | 623 | 20,300 |
2022/08/24 | 628 | 628 | 616 | 617 | 17,200 |
2022/08/23 | 614 | 634 | 613 | 630 | 48,600 |
2022/08/22 | 627 | 627 | 613 | 620 | 33,300 |
2022/08/19 | 620 | 642 | 620 | 627 | 48,600 |
2022/08/18 | 641 | 641 | 612 | 620 | 59,600 |
2022/08/17 | 632 | 655 | 628 | 647 | 47,200 |
2022/08/16 | 637 | 640 | 628 | 628 | 41,500 |
2022/08/15 | 650 | 661 | 634 | 645 | 117,900 |
2022/08/12 | 611 | 664 | 611 | 653 | 208,500 |
2022/08/10 | 595 | 602 | 586 | 602 | 44,700 |
2022/08/09 | 597 | 600 | 593 | 594 | 15,800 |
2022/08/08 | 598 | 603 | 595 | 601 | 17,700 |
2022/08/05 | 600 | 606 | 599 | 605 | 13,400 |
2022/08/04 | 601 | 602 | 595 | 599 | 12,300 |
2022/08/03 | 608 | 608 | 590 | 599 | 23,500 |
2022/08/02 | 618 | 618 | 597 | 599 | 14,600 |
2022/08/01 | 603 | 618 | 601 | 611 | 20,200 |
2022/07/29 | 613 | 613 | 597 | 606 | 26,100 |
2022/07/28 | 604 | 623 | 595 | 623 | 58,200 |
2022/07/27 | 604 | 604 | 595 | 601 | 17,500 |
2022/07/26 | 595 | 605 | 594 | 602 | 26,200 |
2022/07/25 | 599 | 599 | 590 | 596 | 21,000 |
2022/07/22 | 602 | 603 | 596 | 601 | 16,200 |
2022/07/21 | 604 | 605 | 598 | 602 | 17,700 |
2022/07/20 | 600 | 604 | 582 | 604 | 56,000 |
2022/07/19 | 588 | 600 | 571 | 593 | 43,600 |
2022/07/15 | 605 | 609 | 586 | 587 | 56,400 |
2022/07/14 | 596 | 605 | 590 | 605 | 31,500 |
2022/07/13 | 595 | 602 | 590 | 600 | 43,500 |
2022/07/12 | 605 | 607 | 591 | 597 | 35,600 |
2022/07/11 | 614 | 616 | 601 | 612 | 43,000 |
2022/07/08 | 609 | 617 | 605 | 607 | 56,700 |
2022/07/07 | 605 | 613 | 599 | 610 | 53,600 |
2022/07/06 | 611 | 612 | 601 | 609 | 41,700 |
2022/07/05 | 614 | 630 | 613 | 617 | 70,400 |
2022/07/04 | 641 | 641 | 616 | 620 | 64,800 |
2022/07/01 | 650 | 654 | 628 | 633 | 81,700 |
2022/06/30 | 626 | 687 | 626 | 648 | 345,400 |
2022/06/29 | 610 | 628 | 606 | 628 | 82,400 |
2022/06/28 | 622 | 627 | 604 | 609 | 31,300 |
2022/06/27 | 617 | 622 | 611 | 622 | 31,900 |
2022/06/24 | 615 | 619 | 608 | 617 | 34,500 |
2022/06/23 | 601 | 620 | 597 | 618 | 46,100 |
2022/06/22 | 605 | 607 | 593 | 602 | 38,100 |
2022/06/21 | 592 | 605 | 592 | 602 | 30,700 |
2022/06/20 | 599 | 602 | 589 | 592 | 16,400 |
2022/06/17 | 590 | 598 | 589 | 594 | 41,800 |
2022/06/16 | 603 | 609 | 592 | 598 | 33,700 |
2022/06/15 | 596 | 605 | 590 | 592 | 31,400 |
2022/06/14 | 590 | 600 | 587 | 597 | 29,400 |
2022/06/13 | 594 | 601 | 590 | 597 | 22,800 |
2022/06/10 | 634 | 634 | 605 | 607 | 56,400 |
2022/06/09 | 616 | 640 | 615 | 627 | 55,300 |
2022/06/08 | 600 | 629 | 598 | 625 | 65,300 |
2022/06/07 | 604 | 608 | 597 | 600 | 28,000 |
2022/06/06 | 602 | 608 | 590 | 601 | 43,600 |
2022/06/03 | 621 | 622 | 605 | 612 | 50,600 |
2022/06/02 | 634 | 640 | 622 | 622 | 59,800 |
2022/06/01 | 633 | 635 | 621 | 635 | 45,200 |
2022/05/31 | 629 | 638 | 617 | 624 | 86,100 |
2022/05/30 | 606 | 630 | 604 | 630 | 256,800 |
2022/05/27 | 602 | 628 | 602 | 616 | 170,900 |
2022/05/26 | 612 | 637 | 602 | 602 | 98,400 |
2022/05/25 | 600 | 634 | 595 | 604 | 441,000 |
2022/05/24 | 598 | 602 | 592 | 598 | 45,700 |
2022/05/23 | 601 | 602 | 592 | 598 | 33,800 |
2022/05/20 | 581 | 605 | 579 | 601 | 135,700 |
2022/05/19 | 585 | 585 | 571 | 584 | 19,000 |
2022/05/18 | 587 | 593 | 583 | 585 | 26,000 |
2022/05/17 | 578 | 599 | 567 | 584 | 74,500 |
2022/05/16 | 585 | 585 | 561 | 568 | 47,600 |
2022/05/13 | 565 | 588 | 551 | 584 | 37,300 |
2022/05/12 | 576 | 581 | 565 | 565 | 29,000 |
2022/05/11 | 574 | 590 | 567 | 584 | 45,500 |
2022/05/10 | 566 | 583 | 556 | 583 | 38,800 |
2022/05/09 | 583 | 583 | 564 | 571 | 44,200 |
2022/05/06 | 574 | 587 | 568 | 583 | 44,000 |
2022/05/02 | 586 | 595 | 574 | 579 | 27,800 |
2022/04/28 | 586 | 596 | 566 | 596 | 106,500 |
2022/04/27 | 555 | 589 | 537 | 589 | 168,300 |
2022/04/26 | 549 | 556 | 543 | 553 | 48,200 |
2022/04/25 | 570 | 570 | 542 | 544 | 51,600 |
2022/04/22 | 577 | 577 | 560 | 565 | 51,000 |
2022/04/21 | 590 | 592 | 564 | 574 | 47,900 |
2022/04/20 | 593 | 595 | 578 | 590 | 49,300 |
2022/04/19 | 560 | 592 | 560 | 591 | 88,900 |
2022/04/18 | 558 | 566 | 554 | 564 | 21,500 |
2022/04/15 | 561 | 571 | 553 | 557 | 43,000 |
2022/04/14 | 555 | 577 | 551 | 573 | 58,000 |
2022/04/13 | 554 | 564 | 537 | 561 | 73,700 |
2022/04/12 | 530 | 555 | 526 | 554 | 60,500 |
2022/04/11 | 577 | 582 | 533 | 540 | 196,400 |
2022/04/08 | 585 | 600 | 571 | 597 | 211,600 |
2022/04/07 | 541 | 584 | 536 | 565 | 305,100 |
2022/04/06 | 530 | 545 | 518 | 541 | 73,800 |
2022/04/05 | 518 | 529 | 497 | 529 | 71,200 |
2022/04/04 | 508 | 514 | 503 | 512 | 24,900 |
2022/04/01 | 501 | 506 | 489 | 504 | 69,400 |
2022/03/31 | 500 | 508 | 492 | 501 | 57,700 |
2022/03/30 | 484 | 504 | 478 | 496 | 87,700 |
2022/03/29 | 479 | 492 | 476 | 492 | 52,000 |
2022/03/28 | 483 | 489 | 473 | 477 | 83,700 |
2022/03/25 | 478 | 488 | 471 | 483 | 82,900 |
2022/03/24 | 492 | 492 | 482 | 488 | 24,600 |
2022/03/23 | 484 | 496 | 484 | 496 | 62,800 |
2022/03/22 | 487 | 491 | 477 | 479 | 59,600 |
2022/03/18 | 486 | 489 | 476 | 488 | 53,500 |
2022/03/17 | 474 | 485 | 470 | 483 | 52,000 |
2022/03/16 | 460 | 468 | 457 | 468 | 52,600 |
2022/03/15 | 455 | 467 | 455 | 466 | 39,800 |
2022/03/14 | 459 | 466 | 451 | 461 | 93,100 |
2022/03/11 | 472 | 480 | 440 | 457 | 340,100 |
2022/03/10 | 443 | 483 | 421 | 475 | 847,500 |
2022/03/09 | 418 | 456 | 414 | 443 | 469,600 |
2022/03/08 | 444 | 444 | 388 | 395 | 633,900 |
2022/03/07 | 505 | 505 | 447 | 453 | 184,200 |
2022/03/04 | 502 | 510 | 497 | 502 | 44,100 |
2022/03/03 | 501 | 512 | 501 | 510 | 37,400 |
2022/03/02 | 513 | 513 | 495 | 503 | 50,700 |
2022/03/01 | 520 | 530 | 516 | 517 | 71,600 |
2022/02/28 | 518 | 529 | 515 | 525 | 33,600 |
2022/02/25 | 500 | 514 | 499 | 513 | 33,700 |
2022/02/24 | 502 | 510 | 492 | 498 | 47,600 |
2022/02/22 | 515 | 517 | 507 | 510 | 44,600 |
2022/02/21 | 520 | 532 | 516 | 522 | 32,000 |
2022/02/18 | 535 | 535 | 527 | 532 | 26,500 |
2022/02/17 | 546 | 546 | 530 | 534 | 42,000 |
2022/02/16 | 560 | 560 | 546 | 546 | 41,400 |
2022/02/15 | 552 | 559 | 542 | 545 | 64,000 |
2022/02/14 | 541 | 555 | 539 | 551 | 50,800 |
2022/02/10 | 542 | 547 | 536 | 545 | 42,100 |
2022/02/09 | 546 | 546 | 536 | 543 | 22,100 |
2022/02/08 | 548 | 554 | 546 | 550 | 35,700 |
2022/02/07 | 535 | 548 | 535 | 547 | 46,300 |
2022/02/04 | 532 | 535 | 523 | 535 | 45,000 |
2022/02/03 | 535 | 535 | 515 | 532 | 43,300 |
2022/02/02 | 516 | 531 | 516 | 528 | 29,400 |
2022/02/01 | 510 | 522 | 507 | 520 | 27,700 |
2022/01/31 | 504 | 513 | 502 | 510 | 14,200 |
2022/01/28 | 494 | 504 | 487 | 504 | 51,100 |
2022/01/27 | 526 | 531 | 493 | 494 | 105,200 |
2022/01/26 | 516 | 524 | 512 | 524 | 68,500 |
2022/01/25 | 520 | 520 | 506 | 510 | 57,300 |
2022/01/24 | 514 | 527 | 507 | 523 | 75,200 |
2022/01/21 | 518 | 521 | 507 | 520 | 67,500 |
2022/01/20 | 518 | 533 | 518 | 520 | 174,800 |
2022/01/19 | 536 | 538 | 512 | 518 | 119,000 |
2022/01/18 | 545 | 551 | 539 | 539 | 31,100 |
2022/01/17 | 554 | 555 | 536 | 545 | 85,700 |
2022/01/14 | 555 | 559 | 545 | 549 | 58,200 |
2022/01/13 | 565 | 568 | 559 | 562 | 248,300 |
2022/01/12 | 549 | 558 | 541 | 555 | 79,800 |
2022/01/11 | 550 | 555 | 544 | 549 | 44,500 |
2022/01/07 | 557 | 564 | 550 | 550 | 70,100 |
2022/01/06 | 567 | 572 | 555 | 556 | 66,900 |
2022/01/05 | 584 | 584 | 569 | 569 | 58,800 |
2022/01/04 | 578 | 585 | 573 | 585 | 50,800 |