KabuInsight

マーキュリアホールディングス

7347
プライム/証券･商品先物取引業/Mercuria Holdings Co.,Ltd.
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
2026-03-13749.0749.0732.0733.0-18.0-2.40%39,100
2026-03-12760.0760.0744.0751.0-5.0-0.66%36,100
2026-03-11763.0770.0752.0756.0-7.0-0.92%26,300
2026-03-10769.0769.0750.0763.0+2.0+0.26%82,800
2026-03-09780.0796.0755.0761.0-43.0-5.35%115,500
2026-03-06765.0807.0764.0804.0+25.0+3.21%114,900
2026-03-05740.0783.0736.0779.0+56.0+7.75%260,100
2026-03-04733.0742.0714.0723.0-16.0-2.17%158,900
2026-03-03750.0751.0737.0739.0-11.0-1.47%39,400
2026-03-02755.0757.0743.0750.0-14.0-1.83%40,400
2026-02-27749.0764.0745.0764.0+21.0+2.83%47,400
2026-02-26739.0754.0739.0743.0+4.0+0.54%50,800
2026-02-25723.0742.0722.0739.0+15.0+2.07%55,000
2026-02-24738.0740.0722.0724.0-13.0-1.76%76,900
2026-02-20750.0752.0736.0737.0-14.0-1.86%79,000
2026-02-19734.0751.0727.0751.0+25.0+3.44%109,100
2026-02-18733.0737.0723.0726.0-4.0-0.55%88,800
2026-02-17745.0746.0728.0730.0-11.0-1.48%154,800
2026-02-16761.0765.0733.0741.0-18.0-2.37%197,700
2026-02-13810.0825.0759.0759.0-85.0-10.07%351,000
2026-02-12862.0862.0840.0844.0-18.0-2.09%64,300
2026-02-10853.0862.0853.0862.0+4.0+0.47%35,400
2026-02-09845.0859.0845.0858.0+19.0+2.26%61,900
2026-02-06833.0841.0830.0839.00.00.00%34,400
2026-02-05830.0839.0826.0839.0+10.0+1.21%38,800
2026-02-04828.0832.0824.0829.0-2.0-0.24%29,800
2026-02-03830.0833.0824.0831.0+12.0+1.47%43,000
2026-02-02829.0829.0813.0819.0-10.0-1.21%55,000
2026-01-30814.0829.0812.0829.0+10.0+1.22%45,400
2026-01-29815.0820.0812.0819.0+7.0+0.86%86,400
2026-01-28852.0857.0810.0812.0-3.0-0.37%552,100
2026-01-27811.0818.0810.0815.0+4.0+0.49%32,100
2026-01-26819.0819.0809.0811.0-9.0-1.10%61,000
2026-01-23821.0826.0820.0820.0+1.0+0.12%17,700
2026-01-22818.0826.0815.0819.0+4.0+0.49%30,300
2026-01-21820.0820.0814.0815.0-8.0-0.97%32,300
2026-01-20835.0837.0823.0823.0-12.0-1.44%41,000
2026-01-19849.0851.0835.0835.0-11.0-1.30%32,100
2026-01-16840.0846.0836.0846.0+6.0+0.71%60,900
2026-01-15823.0842.0820.0840.0+19.0+2.31%107,700
2026-01-14814.0823.0813.0821.0+5.0+0.61%55,600
2026-01-13824.0825.0814.0816.0-2.0-0.24%47,700
2026-01-09817.0823.0815.0818.0+1.0+0.12%27,400
2026-01-08819.0826.0815.0817.0-3.0-0.37%51,500
2026-01-07817.0824.0812.0820.0+3.0+0.37%50,000
2026-01-06808.0822.0808.0817.0+12.0+1.49%62,200
2026-01-05819.0826.0805.0805.0-14.0-1.71%76,400
2025-12-30828.0832.0819.0819.0-11.0-1.33%74,100
2025-12-29820.0840.0820.0830.0-27.0-3.15%166,200
2025-12-26865.0865.0857.0857.0-11.0-1.27%321,400
2025-12-25877.0877.0868.0868.0-1.0-0.12%87,200
2025-12-24871.0874.0869.0869.0-3.0-0.34%64,400
2025-12-23870.0873.0870.0872.0+2.0+0.23%48,600
2025-12-22871.0872.0866.0870.00.00.00%85,700
2025-12-19873.0875.0869.0870.0-3.0-0.34%54,400
2025-12-18875.0877.0871.0873.0-1.0-0.11%31,900
2025-12-17882.0883.0871.0874.0-4.0-0.46%42,900
2025-12-16888.0889.0876.0878.0-6.0-0.68%41,500
2025-12-15884.0888.0880.0884.0+10.0+1.14%43,400
2025-12-12879.0879.0870.0874.0+2.0+0.23%25,000
2025-12-11881.0881.0872.0872.0-4.0-0.46%27,300
2025-12-10879.0879.0871.0876.0+1.0+0.11%21,500
2025-12-09875.0878.0872.0875.0+3.0+0.34%35,700
2025-12-08875.0881.0867.0872.0+7.0+0.81%52,800
2025-12-05874.0876.0864.0865.0-8.0-0.92%26,800
2025-12-04874.0878.0868.0873.0+3.0+0.34%33,100
2025-12-03874.0876.0864.0870.0-4.0-0.46%47,100
2025-12-02888.0888.0866.0874.0-13.0-1.47%48,400
2025-12-01887.0892.0882.0887.0+4.0+0.45%52,400
2025-11-28872.0889.0872.0883.0+12.0+1.38%44,700
2025-11-27856.0871.0854.0871.0+18.0+2.11%41,000
2025-11-26842.0853.0841.0853.0+15.0+1.79%30,300
2025-11-25843.0843.0835.0838.0+5.0+0.60%22,100
2025-11-21832.0840.0832.0833.0+2.0+0.24%20,100
2025-11-20841.0842.0831.0831.0-3.0-0.36%26,900
2025-11-19850.0850.0832.0834.0-13.0-1.53%31,800
2025-11-18853.0853.0843.0847.0-5.0-0.59%52,800
2025-11-17857.0859.0843.0852.0+1.0+0.12%40,400
2025-11-14853.0863.0837.0851.0-2.0-0.23%72,700
2025-11-13868.0868.0846.0853.0-12.0-1.39%48,900
2025-11-12859.0868.0859.0865.0+6.0+0.70%27,700
2025-11-11859.0862.0855.0859.00.00.00%20,700
2025-11-10856.0859.0853.0859.0+11.0+1.30%23,400
2025-11-07849.0854.0845.0848.0-3.0-0.35%29,600
2025-11-06854.0855.0849.0851.00.00.00%20,700
2025-11-05851.0854.0844.0851.0+1.0+0.12%35,000
2025-11-04855.0856.0849.0850.0-1.0-0.12%24,600
2025-10-31838.0853.0834.0851.0+13.0+1.55%47,700
2025-10-30819.0840.0817.0838.0+19.0+2.32%74,700
2025-10-29834.0834.0817.0819.0-14.0-1.68%36,600
2025-10-28846.0846.0831.0833.0-13.0-1.54%32,900
2025-10-27845.0850.0844.0846.0+6.0+0.71%22,600
2025-10-24846.0848.0840.0840.0-4.0-0.47%30,400
2025-10-23844.0845.0839.0844.0+2.0+0.24%17,700
2025-10-22854.0857.0818.0842.0-9.0-1.06%161,700
2025-10-21852.0859.0849.0851.0-3.0-0.35%27,500
2025-10-20844.0854.0838.0854.0+15.0+1.79%42,700
2025-10-17846.0846.0838.0839.0-9.0-1.06%15,600
2025-10-16830.0848.0829.0848.0+23.0+2.79%39,700
2025-10-15826.0833.0823.0825.0+8.0+0.98%23,900
2025-10-14815.0820.0808.0817.0-8.0-0.97%46,000
2025-10-10843.0843.0825.0825.0-18.0-2.14%27,200
2025-10-09835.0846.0835.0843.0+6.0+0.72%17,400
2025-10-08835.0847.0835.0837.00.00.00%13,800
2025-10-07838.0842.0831.0837.0-2.0-0.24%26,200
2025-10-06840.0841.0833.0839.0+12.0+1.45%26,000
2025-10-03817.0832.0817.0827.0+12.0+1.47%24,700
2025-10-02823.0827.0815.0815.0-5.0-0.61%23,200
2025-10-01843.0843.0817.0820.0-23.0-2.73%54,000
2025-09-30858.0858.0840.0843.0-17.0-1.98%32,200
2025-09-29855.0866.0855.0860.0+9.0+1.06%48,000
2025-09-26844.0851.0841.0851.0+9.0+1.07%28,700
2025-09-25837.0845.0836.0842.0+5.0+0.60%14,200
2025-09-24846.0846.0833.0837.0-9.0-1.06%47,400
2025-09-22845.0853.0842.0846.0+16.0+1.93%67,800
2025-09-19832.0837.0824.0830.00.00.00%40,100
2025-09-18838.0840.0830.0830.0-6.0-0.72%32,600
2025-09-17843.0843.0829.0836.0-12.0-1.42%38,000
2025-09-16829.0848.0826.0848.0+20.0+2.42%66,700
2025-09-12841.0841.0808.0828.0——88,100

直近120営業日分を表示