マーキュリー
5025グロース/情報･通信業/MERCURY Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 683.0 | 690.0 | 683.0 | 690.0 | -3.0 | -0.43% | 1,000 |
| 2026-03-12 | 699.0 | 699.0 | 693.0 | 693.0 | +4.0 | +0.58% | 900 |
| 2026-03-11 | 717.0 | 728.0 | 689.0 | 689.0 | -13.0 | -1.85% | 3,500 |
| 2026-03-10 | 693.0 | 705.0 | 693.0 | 702.0 | -6.0 | -0.85% | 700 |
| 2026-03-09 | 657.0 | 712.0 | 657.0 | 708.0 | +6.0 | +0.85% | 1,900 |
| 2026-03-06 | 712.0 | 712.0 | 702.0 | 702.0 | -4.0 | -0.57% | 800 |
| 2026-03-05 | 710.0 | 725.0 | 703.0 | 706.0 | -19.0 | -2.62% | 1,700 |
| 2026-03-04 | 690.0 | 728.0 | 690.0 | 725.0 | +5.0 | +0.69% | 1,000 |
| 2026-03-03 | 694.0 | 749.0 | 694.0 | 720.0 | -4.0 | -0.55% | 3,200 |
| 2026-03-02 | 724.0 | 740.0 | 724.0 | 724.0 | +2.0 | +0.28% | 1,700 |
| 2026-02-27 | 724.0 | 724.0 | 709.0 | 722.0 | +9.0 | +1.26% | 1,400 |
| 2026-02-26 | 700.0 | 724.0 | 700.0 | 713.0 | -2.0 | -0.28% | 5,200 |
| 2026-02-25 | 720.0 | 720.0 | 715.0 | 715.0 | -8.0 | -1.11% | 700 |
| 2026-02-24 | 713.0 | 723.0 | 702.0 | 723.0 | +8.0 | +1.12% | 2,300 |
| 2026-02-20 | 719.0 | 727.0 | 715.0 | 715.0 | -13.0 | -1.79% | 2,000 |
| 2026-02-19 | 720.0 | 728.0 | 718.0 | 728.0 | -7.0 | -0.95% | 800 |
| 2026-02-18 | 736.0 | 736.0 | 735.0 | 735.0 | +14.0 | +1.94% | 600 |
| 2026-02-17 | 721.0 | 721.0 | 721.0 | 721.0 | -7.0 | -0.96% | 400 |
| 2026-02-16 | 735.0 | 735.0 | 716.0 | 728.0 | 0.0 | 0.00% | 1,700 |
| 2026-02-13 | 728.0 | 728.0 | 728.0 | 728.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 717.0 | 730.0 | 717.0 | 728.0 | +9.0 | +1.25% | 2,500 |
| 2026-02-10 | 730.0 | 730.0 | 719.0 | 719.0 | -15.0 | -2.04% | 1,700 |
| 2026-02-09 | 751.0 | 751.0 | 721.0 | 734.0 | -6.0 | -0.81% | 1,800 |
| 2026-02-06 | 757.0 | 757.0 | 732.0 | 740.0 | -30.0 | -3.90% | 2,200 |
| 2026-02-05 | 730.0 | 790.0 | 730.0 | 770.0 | +22.0 | +2.94% | 20,200 |
| 2026-02-04 | 729.0 | 748.0 | 729.0 | 748.0 | +14.0 | +1.91% | 1,200 |
| 2026-02-03 | 728.0 | 747.0 | 728.0 | 734.0 | +8.0 | +1.10% | 1,900 |
| 2026-02-02 | 719.0 | 727.0 | 717.0 | 726.0 | +15.0 | +2.11% | 700 |
| 2026-01-30 | 704.0 | 716.0 | 701.0 | 711.0 | +7.0 | +0.99% | 600 |
| 2026-01-29 | 738.0 | 738.0 | 704.0 | 704.0 | -42.0 | -5.63% | 800 |
| 2026-01-28 | 751.0 | 751.0 | 746.0 | 746.0 | -5.0 | -0.67% | 300 |
| 2026-01-27 | 748.0 | 751.0 | 748.0 | 751.0 | +16.0 | +2.18% | 900 |
| 2026-01-26 | 748.0 | 748.0 | 735.0 | 735.0 | -12.0 | -1.61% | 400 |
| 2026-01-23 | 743.0 | 747.0 | 741.0 | 747.0 | +13.0 | +1.77% | 400 |
| 2026-01-22 | 748.0 | 748.0 | 734.0 | 734.0 | -11.0 | -1.48% | 2,200 |
| 2026-01-21 | 748.0 | 754.0 | 736.0 | 745.0 | -4.0 | -0.53% | 3,000 |
| 2026-01-20 | 758.0 | 763.0 | 747.0 | 749.0 | +18.0 | +2.46% | 4,800 |
| 2026-01-19 | 737.0 | 737.0 | 731.0 | 731.0 | -3.0 | -0.41% | 500 |
| 2026-01-16 | 701.0 | 734.0 | 700.0 | 734.0 | +31.0 | +4.41% | 5,100 |
| 2026-01-15 | 716.0 | 728.0 | 697.0 | 703.0 | -58.0 | -7.62% | 25,700 |
| 2026-01-14 | 750.0 | 770.0 | 740.0 | 761.0 | +35.0 | +4.82% | 18,400 |
| 2026-01-13 | 718.0 | 769.0 | 711.0 | 726.0 | +18.0 | +2.54% | 9,500 |
| 2026-01-09 | 683.0 | 730.0 | 683.0 | 708.0 | +19.0 | +2.76% | 9,300 |
| 2026-01-08 | 685.0 | 693.0 | 678.0 | 689.0 | +6.0 | +0.88% | 2,600 |
| 2026-01-07 | 686.0 | 688.0 | 679.0 | 683.0 | 0.0 | 0.00% | 2,200 |
| 2026-01-06 | 679.0 | 686.0 | 669.0 | 683.0 | -6.0 | -0.87% | 4,100 |
| 2026-01-05 | 649.0 | 694.0 | 649.0 | 689.0 | +45.0 | +6.99% | 5,200 |
| 2025-12-30 | 640.0 | 650.0 | 634.0 | 644.0 | +1.0 | +0.16% | 1,300 |
| 2025-12-29 | 645.0 | 646.0 | 640.0 | 643.0 | +7.0 | +1.10% | 1,800 |
| 2025-12-26 | 638.0 | 639.0 | 631.0 | 636.0 | +2.0 | +0.32% | 2,000 |
| 2025-12-25 | 632.0 | 642.0 | 629.0 | 634.0 | -7.0 | -1.09% | 1,200 |
| 2025-12-24 | 630.0 | 641.0 | 630.0 | 641.0 | +4.0 | +0.63% | 1,500 |
| 2025-12-23 | 639.0 | 640.0 | 633.0 | 637.0 | -1.0 | -0.16% | 2,900 |
| 2025-12-22 | 646.0 | 646.0 | 638.0 | 638.0 | -10.0 | -1.54% | 900 |
| 2025-12-19 | 638.0 | 648.0 | 638.0 | 648.0 | +6.0 | +0.93% | 400 |
| 2025-12-18 | 644.0 | 646.0 | 642.0 | 642.0 | -12.0 | -1.83% | 2,600 |
| 2025-12-17 | 648.0 | 658.0 | 648.0 | 654.0 | -5.0 | -0.76% | 1,200 |
| 2025-12-16 | 667.0 | 669.0 | 659.0 | 659.0 | +2.0 | +0.30% | 2,100 |
| 2025-12-15 | 650.0 | 657.0 | 650.0 | 657.0 | +8.0 | +1.23% | 600 |
| 2025-12-12 | 655.0 | 655.0 | 649.0 | 649.0 | -6.0 | -0.92% | 200 |
| 2025-12-11 | 650.0 | 655.0 | 645.0 | 655.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-10 | 655.0 | 655.0 | 650.0 | 655.0 | -10.0 | -1.50% | 3,500 |
| 2025-12-09 | 665.0 | 666.0 | 665.0 | 665.0 | +1.0 | +0.15% | 400 |
| 2025-12-08 | 666.0 | 675.0 | 664.0 | 664.0 | -22.0 | -3.21% | 1,700 |
| 2025-12-05 | 687.0 | 687.0 | 677.0 | 686.0 | +2.0 | +0.29% | 400 |
| 2025-12-04 | 684.0 | 684.0 | 684.0 | 684.0 | +10.0 | +1.48% | 100 |
| 2025-12-03 | 669.0 | 674.0 | 665.0 | 674.0 | -3.0 | -0.44% | 1,500 |
| 2025-12-02 | 680.0 | 684.0 | 676.0 | 677.0 | +4.0 | +0.59% | 1,200 |
| 2025-12-01 | 676.0 | 676.0 | 666.0 | 673.0 | -3.0 | -0.44% | 400 |
| 2025-11-28 | 685.0 | 686.0 | 676.0 | 676.0 | +1.0 | +0.15% | 800 |
| 2025-11-27 | 694.0 | 694.0 | 672.0 | 675.0 | -10.0 | -1.46% | 2,600 |
| 2025-11-26 | 695.0 | 695.0 | 650.0 | 685.0 | -10.0 | -1.44% | 16,300 |
| 2025-11-25 | 696.0 | 696.0 | 686.0 | 695.0 | +9.0 | +1.31% | 500 |
| 2025-11-21 | 683.0 | 693.0 | 683.0 | 686.0 | -7.0 | -1.01% | 700 |
| 2025-11-20 | 682.0 | 699.0 | 681.0 | 693.0 | +1.0 | +0.14% | 2,100 |
| 2025-11-19 | 704.0 | 704.0 | 692.0 | 692.0 | -2.0 | -0.29% | 1,600 |
| 2025-11-18 | 694.0 | 694.0 | 694.0 | 694.0 | -17.0 | -2.39% | 100 |
| 2025-11-17 | 715.0 | 718.0 | 678.0 | 711.0 | -5.0 | -0.70% | 5,300 |
| 2025-11-14 | 715.0 | 716.0 | 712.0 | 716.0 | -14.0 | -1.92% | 400 |
| 2025-11-13 | 730.0 | 730.0 | 730.0 | 730.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 735.0 | 735.0 | 730.0 | 730.0 | +10.0 | +1.39% | 1,400 |
| 2025-11-11 | 715.0 | 720.0 | 712.0 | 720.0 | +1.0 | +0.14% | 1,000 |
| 2025-11-10 | 717.0 | 719.0 | 712.0 | 719.0 | +5.0 | +0.70% | 400 |
| 2025-11-07 | 714.0 | 714.0 | 714.0 | 714.0 | +2.0 | +0.28% | 100 |
| 2025-11-06 | 714.0 | 714.0 | 712.0 | 712.0 | -6.0 | -0.84% | 200 |
| 2025-11-05 | 705.0 | 718.0 | 699.0 | 718.0 | +11.0 | +1.56% | 1,700 |
| 2025-11-04 | 701.0 | 708.0 | 699.0 | 707.0 | +6.0 | +0.86% | 900 |
| 2025-10-31 | 701.0 | 707.0 | 701.0 | 701.0 | -4.0 | -0.57% | 1,300 |
| 2025-10-30 | 703.0 | 711.0 | 703.0 | 705.0 | +2.0 | +0.28% | 1,000 |
| 2025-10-29 | 718.0 | 719.0 | 703.0 | 703.0 | -15.0 | -2.09% | 1,600 |
| 2025-10-28 | 726.0 | 730.0 | 711.0 | 718.0 | +3.0 | +0.42% | 2,800 |
| 2025-10-27 | 703.0 | 718.0 | 703.0 | 715.0 | +6.0 | +0.85% | 1,400 |
| 2025-10-24 | 715.0 | 723.0 | 709.0 | 709.0 | -17.0 | -2.34% | 6,800 |
| 2025-10-23 | 711.0 | 726.0 | 711.0 | 726.0 | +11.0 | +1.54% | 1,600 |
| 2025-10-22 | 722.0 | 730.0 | 710.0 | 715.0 | -15.0 | -2.05% | 5,600 |
| 2025-10-21 | 722.0 | 730.0 | 722.0 | 730.0 | -5.0 | -0.68% | 1,500 |
| 2025-10-20 | 735.0 | 747.0 | 720.0 | 735.0 | +1.0 | +0.14% | 2,600 |
| 2025-10-17 | 721.0 | 734.0 | 720.0 | 734.0 | +6.0 | +0.82% | 2,900 |
| 2025-10-16 | 752.0 | 752.0 | 727.0 | 728.0 | -9.0 | -1.22% | 8,200 |
| 2025-10-15 | 710.0 | 737.0 | 710.0 | 737.0 | +27.0 | +3.80% | 4,000 |
| 2025-10-14 | 702.0 | 713.0 | 684.0 | 710.0 | -11.0 | -1.53% | 6,200 |
| 2025-10-10 | 730.0 | 730.0 | 721.0 | 721.0 | -15.0 | -2.04% | 1,400 |
| 2025-10-09 | 732.0 | 739.0 | 711.0 | 736.0 | +11.0 | +1.52% | 1,900 |
| 2025-10-08 | 718.0 | 731.0 | 717.0 | 725.0 | +22.0 | +3.13% | 1,600 |
| 2025-10-07 | 730.0 | 738.0 | 703.0 | 703.0 | -36.0 | -4.87% | 6,700 |
| 2025-10-06 | 764.0 | 769.0 | 728.0 | 739.0 | -21.0 | -2.76% | 9,500 |
| 2025-10-03 | 690.0 | 772.0 | 690.0 | 760.0 | +77.0 | +11.27% | 38,500 |
| 2025-10-02 | 683.0 | 697.0 | 681.0 | 683.0 | -5.0 | -0.73% | 2,200 |
| 2025-10-01 | 697.0 | 698.0 | 684.0 | 688.0 | -9.0 | -1.29% | 2,100 |
| 2025-09-30 | 705.0 | 706.0 | 690.0 | 697.0 | -20.0 | -2.79% | 1,300 |
| 2025-09-29 | 717.0 | 717.0 | 717.0 | 717.0 | +13.0 | +1.85% | 1,100 |
| 2025-09-26 | 698.0 | 705.0 | 695.0 | 704.0 | +1.0 | +0.14% | 1,900 |
| 2025-09-25 | 695.0 | 708.0 | 693.0 | 703.0 | +3.0 | +0.43% | 2,000 |
| 2025-09-24 | 704.0 | 704.0 | 691.0 | 700.0 | -4.0 | -0.57% | 1,200 |
| 2025-09-22 | 694.0 | 709.0 | 693.0 | 704.0 | +14.0 | +2.03% | 2,500 |
| 2025-09-19 | 690.0 | 695.0 | 689.0 | 690.0 | -8.0 | -1.15% | 4,200 |
| 2025-09-18 | 703.0 | 715.0 | 697.0 | 698.0 | -10.0 | -1.41% | 1,500 |
| 2025-09-17 | 718.0 | 718.0 | 708.0 | 708.0 | +5.0 | +0.71% | 1,700 |
| 2025-09-16 | 699.0 | 707.0 | 692.0 | 703.0 | +2.0 | +0.29% | 2,200 |
| 2025-09-12 | 691.0 | 701.0 | 691.0 | 701.0 | — | — | 3,900 |
直近120営業日分を表示