マーキュリー・システムズ (MRCY)

MRCY
🏛️ アメリカ →
75.28
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 78.20 78.35 75.13 75.28 1.2M
2025-09-26 74.62 77.06 74.15 76.82 0.7M
2025-09-25 73.81 74.58 72.34 73.13 1.0M
2025-09-24 75.48 75.88 73.99 74.27 0.5M
2025-09-23 76.82 77.97 74.78 75.34 0.6M
2025-09-22 75.51 76.99 75.00 76.57 0.5M
2025-09-19 77.75 78.75 75.63 75.77 1.7M
2025-09-18 74.41 77.41 73.41 77.10 0.6M
2025-09-17 74.76 75.50 72.34 73.82 0.9M
2025-09-16 73.06 75.06 72.97 74.59 0.8M
2025-09-15 72.35 73.31 71.48 72.81 0.6M
2025-09-12 72.78 73.63 72.21 72.24 0.6M
2025-09-11 72.08 74.00 71.89 73.08 0.6M
2025-09-10 68.70 72.04 68.47 71.70 0.8M
2025-09-09 68.02 69.59 67.68 68.69 0.4M
2025-09-08 69.46 70.76 68.12 68.68 0.6M
2025-09-05 68.47 69.20 66.40 68.93 0.4M
2025-09-04 67.68 67.89 66.25 67.89 0.3M
2025-09-03 67.76 68.35 67.06 67.47 0.4M
2025-09-02 67.35 67.84 66.24 67.66 0.4M
2025-08-29 68.81 69.24 67.28 67.55 0.3M
2025-08-28 68.06 68.69 67.43 68.50 0.4M
2025-08-27 67.83 69.22 67.59 68.13 0.6M
2025-08-26 68.18 69.58 67.23 67.64 0.5M
2025-08-25 67.13 68.37 66.87 67.98 0.5M
2025-08-22 65.64 67.12 65.12 66.83 0.4M
2025-08-21 64.05 66.43 64.05 65.64 0.5M
2025-08-20 63.78 64.66 62.78 64.54 0.6M
2025-08-19 66.90 66.90 63.77 64.22 0.5M
2025-08-18 66.19 67.26 65.34 66.80 0.7M
2025-08-15 67.32 67.56 66.22 66.70 1.2M
2025-08-14 68.45 68.97 65.66 66.83 0.9M
2025-08-13 68.02 69.95 65.70 68.39 2.1M
2025-08-12 58.39 68.33 57.92 68.02 3.2M
2025-08-11 52.93 55.20 52.68 53.58 1.3M
2025-08-08 52.81 53.78 52.63 52.83 0.6M
2025-08-07 53.90 54.06 51.86 52.62 0.4M
2025-08-06 54.10 54.41 53.59 53.93 0.4M
2025-08-05 54.13 55.40 53.58 54.24 0.5M
2025-08-04 52.24 53.73 52.19 53.56 0.4M
2025-08-01 51.79 52.65 50.13 52.17 0.5M
2025-07-31 52.81 53.37 52.22 52.59 0.5M
2025-07-30 51.73 53.54 51.30 53.00 0.6M
2025-07-29 53.31 53.31 51.75 51.88 0.4M
2025-07-28 53.40 53.50 52.14 52.76 0.3M
2025-07-25 52.39 53.08 51.99 52.98 0.3M
2025-07-24 52.68 53.86 52.38 52.46 0.4M
2025-07-23 51.74 53.22 51.74 52.91 0.5M
2025-07-22 52.01 52.13 50.89 51.51 0.7M
2025-07-21 51.98 53.49 51.54 52.37 0.8M
2025-07-18 52.73 53.29 51.62 51.69 1.1M
2025-07-17 52.07 53.03 51.65 52.20 0.9M
2025-07-16 51.07 52.72 50.49 51.68 1.6M
2025-07-15 51.10 51.10 49.86 50.09 0.6M
2025-07-14 50.89 52.02 50.86 51.27 0.6M
2025-07-11 51.05 52.05 50.61 50.96 0.7M
2025-07-10 52.41 52.67 50.41 50.62 0.5M
2025-07-09 52.10 52.95 51.54 52.40 0.6M
2025-07-08 51.60 52.14 50.01 52.00 0.9M
2025-07-07 51.41 52.11 50.87 51.45 0.6M
2025-07-03 51.26 51.43 50.50 51.43 0.3M
2025-07-02 50.62 50.83 49.54 50.50 0.5M
2025-07-01 53.38 53.48 50.31 50.63 0.8M
2025-06-30 53.76 54.20 52.70 53.86 0.9M
2025-06-27 51.36 53.63 51.17 53.41 1.5M
2025-06-26 50.56 51.84 50.47 51.36 0.6M
2025-06-25 50.37 50.76 49.81 50.13 0.7M
2025-06-24 51.83 52.57 49.03 49.96 0.6M
2025-06-23 51.06 53.01 50.56 51.83 0.9M
2025-06-20 51.56 51.63 50.50 50.77 1.0M
2025-06-18 52.32 52.79 50.31 51.43 0.6M
2025-06-17 49.38 52.63 48.75 52.32 0.8M
2025-06-16 53.45 53.91 49.26 49.53 1.1M
2025-06-13 51.57 54.06 51.12 52.98 1.0M
2025-06-12 52.12 52.41 50.76 51.57 0.7M
2025-06-11 52.58 52.78 51.40 52.26 0.7M
2025-06-10 53.82 54.10 52.26 52.52 0.5M
2025-06-09 53.42 54.32 52.87 53.87 0.9M
2025-06-06 52.53 53.19 51.78 53.14 0.6M
2025-06-05 51.85 52.11 51.13 52.01 0.3M
2025-06-04 50.96 51.97 50.76 51.58 0.5M
2025-06-03 50.55 51.58 50.47 50.84 0.7M
2025-06-02 49.61 51.58 49.39 50.36 0.8M
2025-05-30 48.09 49.37 47.53 49.25 0.6M
2025-05-29 48.50 48.60 47.75 48.35 0.3M
2025-05-28 49.13 49.54 48.31 48.34 0.4M
2025-05-27 47.60 49.27 47.58 49.10 0.5M
2025-05-23 46.88 47.48 45.88 47.20 0.3M
2025-05-22 46.79 47.95 46.79 46.91 0.3M
2025-05-21 47.93 48.34 46.59 46.90 0.5M
2025-05-20 46.66 48.10 46.30 48.05 0.6M
2025-05-19 45.57 46.71 44.01 46.64 0.6M
2025-05-16 45.94 46.37 45.47 46.14 0.4M
2025-05-15 44.89 45.96 44.30 45.87 0.7M
2025-05-14 46.53 47.30 44.82 44.88 0.6M
2025-05-13 46.57 47.36 46.03 46.73 0.6M
2025-05-12 46.84 47.40 44.82 46.48 0.6M
2025-05-09 46.23 46.90 45.18 46.34 0.5M
2025-05-08 48.43 48.75 45.89 46.03 0.7M
2025-05-07 48.55 49.98 46.76 47.95 1.0M
2025-05-06 50.74 51.12 49.85 50.41 0.6M
2025-05-05 50.97 51.71 50.58 51.16 0.4M
2025-05-02 49.50 51.55 49.50 51.46 0.4M
2025-05-01 50.06 50.97 49.43 50.03 0.5M
2025-04-30 50.10 50.60 49.38 50.00 0.4M
2025-04-29 49.63 50.51 49.51 50.16 0.4M
2025-04-28 50.22 50.80 49.04 49.73 0.3M
2025-04-25 49.30 49.86 48.90 49.75 0.4M
2025-04-24 47.87 50.00 47.61 49.83 0.5M
2025-04-23 49.00 50.09 47.49 48.06 0.6M
2025-04-22 47.24 48.30 46.58 47.96 0.6M
2025-04-21 47.57 47.65 46.30 47.24 0.3M
2025-04-17 47.25 48.51 46.89 47.96 0.9M
2025-04-16 47.43 48.09 46.70 47.71 0.5M
2025-04-15 47.16 48.24 47.16 48.03 0.5M
2025-04-14 46.56 47.52 45.67 47.16 0.5M
2025-04-11 45.77 46.83 44.04 46.18 0.7M
2025-04-10 43.69 45.00 43.00 44.75 0.5M
2025-04-09 42.57 45.46 42.12 44.61 1.2M
2025-04-08 43.08 43.73 42.00 42.96 0.8M
2025-04-07 42.07 43.39 39.89 41.52 1.1M
2025-04-04 42.88 44.20 42.09 43.62 1.5M
2025-04-03 42.98 45.61 42.98 44.37 0.8M
2025-04-02 42.87 45.28 42.51 45.12 0.5M
2025-04-01 42.04 43.52 41.75 43.49 0.5M
2025-03-31 42.15 43.45 41.19 43.09 0.4M
2025-03-28 43.55 44.02 42.36 42.82 0.3M
2025-03-27 44.47 45.06 43.40 43.60 0.3M
2025-03-26 46.30 46.53 44.41 44.72 0.3M
2025-03-25 46.53 48.16 45.78 46.55 0.5M
2025-03-24 45.98 46.72 45.54 46.59 0.3M
2025-03-21 45.96 46.39 45.10 45.29 1.0M
2025-03-20 45.74 46.74 45.59 46.46 0.4M
2025-03-19 45.66 46.65 45.26 46.34 0.3M
2025-03-18 45.95 46.19 45.22 45.65 0.4M
2025-03-17 46.37 47.03 45.86 46.44 0.5M
2025-03-14 45.13 46.97 45.13 46.52 0.6M
2025-03-13 43.72 45.37 42.76 45.08 0.8M
2025-03-12 43.60 43.60 41.90 42.10 0.5M
2025-03-11 42.53 43.94 41.52 43.24 0.6M
2025-03-10 43.18 43.55 42.17 42.53 0.7M
2025-03-07 43.19 44.33 42.69 43.84 0.5M
2025-03-06 43.45 44.16 42.98 43.80 0.6M
2025-03-05 43.35 44.05 42.78 43.97 0.5M
2025-03-04 42.57 44.22 42.36 43.28 0.3M
2025-03-03 44.58 45.00 43.18 43.61 0.4M
2025-02-28 43.13 44.42 42.88 44.41 0.4M
2025-02-27 44.69 44.69 43.16 43.35 0.3M
2025-02-26 43.83 44.36 42.62 43.16 0.4M
2025-02-25 42.36 43.89 41.93 43.48 0.5M
2025-02-24 42.92 43.04 41.80 42.39 0.4M
2025-02-21 43.47 43.50 42.15 42.51 0.5M
2025-02-20 43.76 43.78 42.30 43.06 0.5M
2025-02-19 44.23 44.34 43.35 44.00 0.5M
2025-02-18 45.12 45.12 43.65 44.64 0.5M
2025-02-14 45.72 45.82 43.64 44.45 0.6M
2025-02-13 45.99 46.22 45.25 45.64 0.5M
2025-02-12 45.97 46.67 45.35 45.77 0.5M
2025-02-11 46.63 46.84 45.72 46.76 0.5M
2025-02-10 45.72 47.07 45.01 46.99 0.5M
2025-02-07 47.17 47.17 44.94 45.35 0.8M
2025-02-06 49.54 50.26 46.07 47.34 0.9M
2025-02-05 52.25 52.25 48.06 49.88 3.4M
2025-02-04 41.76 42.55 40.91 42.09 0.7M
2025-02-03 40.55 42.41 40.24 41.99 0.5M
2025-01-31 40.75 42.29 40.58 41.69 0.4M
2025-01-30 39.96 40.96 39.96 40.60 0.3M
2025-01-29 41.05 41.43 39.42 39.67 0.3M
2025-01-28 41.00 41.47 40.65 41.22 0.3M
2025-01-27 42.42 42.82 40.88 41.10 0.3M
2025-01-24 42.23 43.05 41.82 42.71 0.3M
2025-01-23 42.57 42.72 41.91 42.46 0.3M
2025-01-22 43.34 43.48 42.08 42.68 0.3M
2025-01-21 43.73 44.60 43.28 43.58 0.5M
2025-01-17 43.29 43.35 42.03 42.92 0.8M
2025-01-16 43.49 43.49 42.54 42.86 0.2M
2025-01-15 43.74 43.85 42.18 43.28 0.2M
2025-01-14 42.24 43.32 42.07 43.01 0.3M
2025-01-13 41.63 42.00 40.80 41.75 0.4M
2025-01-10 42.96 42.96 41.27 41.90 0.4M
2025-01-08 42.01 43.87 41.10 43.76 0.5M
2025-01-07 42.77 43.07 41.71 42.42 0.4M
2025-01-06 42.85 43.16 42.40 42.87 0.4M
2025-01-03 42.41 43.31 42.26 42.66 0.4M
2025-01-02 42.41 42.87 41.90 42.32 0.3M