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 |
|---|---|---|---|---|---|
| 2024/10/04 | 893 | 895 | 887 | 891 | 18,400 |
| 2024/10/03 | 888 | 899 | 887 | 888 | 21,100 |
| 2024/10/02 | 894 | 899 | 880 | 885 | 62,700 |
| 2024/10/01 | 870 | 904 | 870 | 902 | 26,200 |
| 2024/09/30 | 851 | 865 | 849 | 859 | 40,400 |
| 2024/09/27 | 880 | 890 | 852 | 866 | 41,400 |
| 2024/09/26 | 867 | 875 | 862 | 875 | 17,500 |
| 2024/09/25 | 867 | 867 | 855 | 860 | 22,400 |
| 2024/09/24 | 876 | 886 | 853 | 857 | 42,800 |
| 2024/09/20 | 860 | 861 | 850 | 861 | 22,000 |
| 2024/09/19 | 850 | 855 | 835 | 845 | 45,200 |
| 2024/09/18 | 848 | 848 | 837 | 837 | 27,500 |
| 2024/09/17 | 865 | 866 | 838 | 839 | 32,200 |
| 2024/09/13 | 855 | 855 | 841 | 850 | 28,100 |
| 2024/09/12 | 845 | 862 | 845 | 860 | 13,600 |
| 2024/09/11 | 858 | 860 | 827 | 830 | 21,400 |
| 2024/09/10 | 864 | 864 | 854 | 854 | 9,700 |
| 2024/09/09 | 841 | 855 | 833 | 855 | 28,400 |
| 2024/09/06 | 864 | 867 | 855 | 860 | 18,000 |
| 2024/09/05 | 862 | 893 | 847 | 854 | 105,200 |
| 2024/09/04 | 892 | 893 | 874 | 876 | 68,300 |
| 2024/09/03 | 899 | 919 | 897 | 907 | 29,200 |
| 2024/09/02 | 911 | 916 | 893 | 899 | 51,500 |
| 2024/08/30 | 921 | 930 | 905 | 905 | 51,400 |
| 2024/08/29 | 913 | 932 | 913 | 918 | 28,700 |
| 2024/08/28 | 918 | 926 | 912 | 913 | 25,100 |
| 2024/08/27 | 912 | 921 | 911 | 916 | 18,300 |
| 2024/08/26 | 910 | 925 | 902 | 912 | 57,600 |
| 2024/08/23 | 876 | 907 | 876 | 907 | 58,400 |
| 2024/08/22 | 865 | 883 | 859 | 875 | 58,500 |
| 2024/08/21 | 847 | 865 | 844 | 863 | 18,700 |
| 2024/08/20 | 857 | 860 | 842 | 843 | 38,500 |
| 2024/08/19 | 854 | 874 | 831 | 840 | 149,500 |
| 2024/08/16 | 818 | 848 | 806 | 843 | 107,800 |
| 2024/08/15 | 827 | 827 | 799 | 809 | 182,600 |
| 2024/08/14 | 827 | 827 | 790 | 813 | 345,600 |
| 2024/08/13 | 742 | 764 | 733 | 753 | 65,900 |
| 2024/08/09 | 703 | 725 | 698 | 712 | 46,900 |
| 2024/08/08 | 689 | 716 | 670 | 683 | 156,400 |
| 2024/08/07 | 672 | 723 | 669 | 699 | 43,500 |
| 2024/08/06 | 700 | 713 | 651 | 682 | 136,800 |
| 2024/08/05 | 725 | 736 | 628 | 640 | 132,600 |
| 2024/08/02 | 811 | 816 | 769 | 769 | 152,800 |
| 2024/08/01 | 877 | 877 | 829 | 841 | 74,900 |
| 2024/07/31 | 894 | 894 | 870 | 892 | 46,900 |
| 2024/07/30 | 914 | 914 | 885 | 893 | 129,900 |
| 2024/07/29 | 905 | 911 | 896 | 910 | 24,000 |
| 2024/07/26 | 892 | 905 | 892 | 893 | 18,100 |
| 2024/07/25 | 920 | 927 | 890 | 890 | 56,100 |
| 2024/07/24 | 962 | 967 | 930 | 935 | 31,300 |
| 2024/07/23 | 951 | 974 | 951 | 968 | 28,900 |
| 2024/07/22 | 959 | 967 | 940 | 957 | 31,300 |
| 2024/07/19 | 952 | 980 | 945 | 955 | 36,100 |
| 2024/07/18 | 963 | 968 | 952 | 958 | 25,800 |
| 2024/07/17 | 951 | 974 | 950 | 960 | 35,700 |
| 2024/07/16 | 928 | 954 | 917 | 954 | 60,300 |
| 2024/07/12 | 897 | 941 | 897 | 926 | 26,800 |
| 2024/07/11 | 925 | 929 | 907 | 907 | 25,600 |
| 2024/07/10 | 922 | 930 | 915 | 925 | 43,500 |
| 2024/07/09 | 941 | 946 | 916 | 922 | 43,300 |
| 2024/07/08 | 933 | 954 | 933 | 944 | 23,600 |
| 2024/07/05 | 960 | 960 | 933 | 935 | 18,400 |
| 2024/07/04 | 970 | 975 | 948 | 952 | 23,500 |
| 2024/07/03 | 970 | 977 | 961 | 971 | 24,400 |
| 2024/07/02 | 936 | 972 | 936 | 969 | 34,000 |
| 2024/07/01 | 933 | 963 | 933 | 943 | 44,900 |
| 2024/06/28 | 928 | 938 | 918 | 938 | 15,300 |
| 2024/06/27 | 924 | 930 | 918 | 922 | 46,000 |
| 2024/06/26 | 916 | 926 | 914 | 925 | 17,600 |
| 2024/06/25 | 916 | 929 | 914 | 919 | 14,400 |
| 2024/06/24 | 922 | 927 | 915 | 923 | 17,300 |
| 2024/06/21 | 902 | 920 | 900 | 913 | 27,800 |
| 2024/06/20 | 894 | 911 | 882 | 898 | 33,900 |
| 2024/06/19 | 912 | 920 | 899 | 899 | 17,600 |
| 2024/06/18 | 926 | 938 | 909 | 912 | 34,700 |
| 2024/06/17 | 927 | 927 | 906 | 919 | 35,700 |
| 2024/06/14 | 887 | 927 | 886 | 927 | 38,600 |
| 2024/06/13 | 914 | 920 | 898 | 901 | 44,800 |
| 2024/06/12 | 869 | 915 | 866 | 914 | 88,600 |
| 2024/06/11 | 878 | 878 | 864 | 871 | 17,300 |
| 2024/06/10 | 860 | 875 | 856 | 874 | 24,900 |
| 2024/06/07 | 844 | 866 | 844 | 854 | 20,100 |
| 2024/06/06 | 871 | 873 | 842 | 842 | 32,500 |
| 2024/06/05 | 883 | 883 | 867 | 871 | 28,200 |
| 2024/06/04 | 874 | 899 | 873 | 883 | 71,800 |
| 2024/06/03 | 841 | 877 | 840 | 875 | 87,700 |
| 2024/05/31 | 811 | 841 | 811 | 841 | 50,500 |
| 2024/05/30 | 814 | 825 | 803 | 811 | 125,600 |
| 2024/05/29 | 855 | 859 | 823 | 829 | 92,000 |
| 2024/05/28 | 866 | 868 | 851 | 854 | 41,400 |
| 2024/05/27 | 864 | 877 | 827 | 865 | 115,500 |
| 2024/05/24 | 883 | 883 | 853 | 854 | 148,300 |
| 2024/05/23 | 888 | 902 | 877 | 894 | 45,300 |
| 2024/05/22 | 897 | 897 | 877 | 881 | 54,000 |
| 2024/05/21 | 919 | 920 | 898 | 901 | 53,200 |
| 2024/05/20 | 928 | 933 | 914 | 922 | 27,400 |
| 2024/05/17 | 912 | 945 | 905 | 927 | 76,100 |
| 2024/05/16 | 910 | 940 | 908 | 914 | 72,300 |
| 2024/05/15 | 950 | 956 | 902 | 904 | 301,200 |
| 2024/05/14 | 1,078 | 1,087 | 1,049 | 1,066 | 75,400 |
| 2024/05/13 | 1,100 | 1,105 | 1,073 | 1,088 | 41,200 |
| 2024/05/10 | 1,101 | 1,127 | 1,091 | 1,110 | 88,900 |
| 2024/05/09 | 1,088 | 1,095 | 1,073 | 1,089 | 20,100 |
| 2024/05/08 | 1,072 | 1,100 | 1,072 | 1,075 | 54,900 |
| 2024/05/07 | 1,080 | 1,129 | 1,080 | 1,085 | 109,400 |
| 2024/05/02 | 1,056 | 1,075 | 1,041 | 1,066 | 37,200 |
| 2024/05/01 | 1,044 | 1,063 | 1,034 | 1,056 | 54,700 |
| 2024/04/30 | 1,060 | 1,061 | 1,033 | 1,047 | 23,000 |
| 2024/04/26 | 1,042 | 1,050 | 1,027 | 1,040 | 155,000 |
| 2024/04/25 | 1,060 | 1,067 | 1,043 | 1,046 | 54,600 |
| 2024/04/24 | 1,044 | 1,082 | 1,039 | 1,064 | 89,700 |
| 2024/04/23 | 1,012 | 1,037 | 998 | 1,037 | 76,000 |
| 2024/04/22 | 961 | 1,000 | 953 | 1,000 | 43,100 |
| 2024/04/19 | 992 | 992 | 945 | 951 | 56,600 |
| 2024/04/18 | 955 | 994 | 955 | 992 | 30,800 |
| 2024/04/17 | 975 | 985 | 960 | 969 | 50,400 |
| 2024/04/16 | 980 | 993 | 952 | 975 | 69,900 |
| 2024/04/15 | 994 | 999 | 989 | 990 | 35,600 |
| 2024/04/12 | 1,009 | 1,020 | 1,007 | 1,015 | 26,500 |
| 2024/04/11 | 1,018 | 1,030 | 1,010 | 1,012 | 35,800 |
| 2024/04/10 | 1,017 | 1,049 | 1,011 | 1,039 | 67,600 |
| 2024/04/09 | 1,003 | 1,019 | 989 | 1,015 | 57,000 |
| 2024/04/08 | 992 | 1,023 | 990 | 999 | 88,600 |
| 2024/04/05 | 986 | 992 | 973 | 977 | 81,400 |
| 2024/04/04 | 1,020 | 1,020 | 989 | 1,016 | 52,600 |
| 2024/04/03 | 1,010 | 1,032 | 989 | 1,000 | 130,100 |
| 2024/04/02 | 1,045 | 1,045 | 1,006 | 1,012 | 65,000 |
| 2024/04/01 | 1,051 | 1,090 | 1,033 | 1,046 | 75,000 |
| 2024/03/29 | 1,050 | 1,064 | 1,040 | 1,044 | 46,900 |
| 2024/03/28 | 1,066 | 1,072 | 1,045 | 1,057 | 45,300 |
| 2024/03/27 | 1,045 | 1,077 | 1,030 | 1,069 | 75,200 |
| 2024/03/26 | 1,071 | 1,094 | 1,047 | 1,051 | 112,000 |
| 2024/03/25 | 1,095 | 1,110 | 1,064 | 1,075 | 163,900 |
| 2024/03/22 | 1,043 | 1,085 | 1,021 | 1,078 | 94,500 |
| 2024/03/21 | 1,048 | 1,079 | 1,012 | 1,055 | 146,300 |
| 2024/03/19 | 1,028 | 1,054 | 1,015 | 1,018 | 193,800 |
| 2024/03/18 | 954 | 1,059 | 935 | 1,036 | 480,900 |
| 2024/03/15 | 919 | 938 | 902 | 909 | 27,700 |
| 2024/03/14 | 900 | 915 | 898 | 914 | 40,900 |
| 2024/03/13 | 925 | 925 | 897 | 900 | 42,400 |
| 2024/03/12 | 885 | 918 | 884 | 915 | 19,900 |
| 2024/03/11 | 921 | 935 | 890 | 893 | 46,400 |
| 2024/03/08 | 898 | 947 | 893 | 922 | 156,100 |
| 2024/03/07 | 917 | 937 | 873 | 892 | 286,000 |
| 2024/03/06 | 990 | 1,008 | 952 | 962 | 195,100 |
| 2024/03/05 | 886 | 1,026 | 886 | 999 | 259,000 |
| 2024/03/04 | 917 | 922 | 891 | 900 | 135,900 |
| 2024/03/01 | 913 | 931 | 912 | 920 | 64,200 |
| 2024/02/29 | 938 | 953 | 927 | 931 | 78,400 |
| 2024/02/28 | 960 | 960 | 934 | 939 | 94,600 |
| 2024/02/27 | 940 | 955 | 926 | 950 | 136,200 |
| 2024/02/26 | 858 | 970 | 839 | 945 | 724,800 |
| 2024/02/22 | 811 | 875 | 811 | 864 | 656,900 |
| 2024/02/21 | 758 | 758 | 749 | 749 | 22,300 |
| 2024/02/20 | 775 | 775 | 753 | 758 | 34,700 |
| 2024/02/19 | 753 | 780 | 749 | 780 | 53,700 |
| 2024/02/16 | 742 | 765 | 735 | 750 | 115,600 |
| 2024/02/15 | 732 | 747 | 721 | 731 | 137,900 |
| 2024/02/14 | 768 | 773 | 723 | 725 | 128,900 |
| 2024/02/13 | 714 | 717 | 695 | 710 | 86,400 |
| 2024/02/09 | 703 | 715 | 703 | 708 | 24,900 |
| 2024/02/08 | 711 | 712 | 702 | 705 | 37,600 |
| 2024/02/07 | 716 | 721 | 710 | 715 | 15,400 |
| 2024/02/06 | 719 | 725 | 715 | 719 | 20,300 |
| 2024/02/05 | 715 | 723 | 707 | 719 | 18,400 |
| 2024/02/02 | 709 | 720 | 705 | 715 | 22,000 |
| 2024/02/01 | 715 | 715 | 707 | 709 | 32,800 |
| 2024/01/31 | 717 | 724 | 711 | 713 | 51,300 |
| 2024/01/30 | 746 | 746 | 711 | 711 | 130,500 |
| 2024/01/29 | 727 | 746 | 725 | 744 | 17,900 |
| 2024/01/26 | 736 | 739 | 722 | 722 | 39,000 |
| 2024/01/25 | 726 | 736 | 721 | 732 | 19,000 |
| 2024/01/24 | 709 | 727 | 709 | 724 | 19,800 |
| 2024/01/23 | 710 | 713 | 706 | 708 | 49,100 |
| 2024/01/22 | 704 | 710 | 704 | 708 | 17,900 |
| 2024/01/19 | 694 | 709 | 690 | 702 | 33,300 |
| 2024/01/18 | 699 | 699 | 691 | 696 | 15,900 |
| 2024/01/17 | 696 | 706 | 687 | 696 | 35,000 |
| 2024/01/16 | 710 | 710 | 696 | 696 | 28,600 |
| 2024/01/15 | 698 | 711 | 694 | 707 | 29,400 |
| 2024/01/12 | 707 | 707 | 695 | 697 | 64,000 |
| 2024/01/11 | 707 | 715 | 707 | 708 | 40,200 |
| 2024/01/10 | 707 | 722 | 703 | 703 | 48,700 |
| 2024/01/09 | 710 | 715 | 707 | 709 | 37,400 |
| 2024/01/05 | 711 | 715 | 705 | 710 | 33,600 |
| 2024/01/04 | 701 | 711 | 700 | 710 | 30,600 |