4385東証P貸借
業種 情報・通信業
メルカリ 株価時系列データ
PTS
2,085.1
円
(09:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,755.0 (23/08/02) | 1,700.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,583.0 (24/01/12) | 1,700.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 2,130.5 | 2,133.0 | 2,083.5 | 2,085.5 | -12.5 | -0.6 | 811,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 2,090.0 | 2,116.5 | 2,050.5 | 2,098.0 | +7.0 | +0.3 | 7,536,900 |
| 6/4 | 2,015.0 | 2,114.5 | 2,002.0 | 2,091.0 | +43.0 | +2.1 | 12,725,000 |
| 6/3 | 1,868.5 | 2,068.0 | 1,866.0 | 2,048.0 | +215.0 | +11.7 | 20,246,100 |
| 5/31 | 1,765.0 | 1,839.5 | 1,761.5 | 1,833.0 | +68.0 | +3.9 | 3,785,300 |
| 5/30 | 1,750.0 | 1,781.0 | 1,747.5 | 1,765.0 | -14.0 | -0.8 | 3,081,300 |
| 5/29 | 1,859.0 | 1,859.5 | 1,779.0 | 1,779.0 | -81.0 | -4.4 | 4,588,100 |
| 5/28 | 1,864.5 | 1,895.5 | 1,816.5 | 1,860.0 | -8.0 | -0.4 | 4,696,800 |
| 5/27 | 1,852.0 | 1,882.5 | 1,845.5 | 1,868.0 | +11.0 | +0.6 | 2,890,400 |
| 5/24 | 1,833.5 | 1,879.0 | 1,793.5 | 1,857.0 | -16.5 | -0.9 | 4,939,000 |
| 5/23 | 1,879.5 | 1,903.5 | 1,841.0 | 1,873.5 | +5.5 | +0.3 | 4,036,300 |
| 5/22 | 1,823.0 | 1,874.0 | 1,816.0 | 1,868.0 | +15.0 | +0.8 | 3,004,300 |
| 5/21 | 1,900.0 | 1,922.0 | 1,848.5 | 1,853.0 | -78.5 | -4.1 | 4,026,500 |
| 5/20 | 1,894.0 | 1,947.0 | 1,877.0 | 1,931.5 | +51.5 | +2.7 | 4,165,500 |
| 5/17 | 1,862.0 | 1,902.5 | 1,858.0 | 1,880.0 | +8.0 | +0.4 | 2,863,000 |
| 5/16 | 1,928.0 | 1,933.0 | 1,837.5 | 1,872.0 | -56.5 | -2.9 | 5,930,400 |
| 5/15 | 1,995.0 | 2,020.0 | 1,925.5 | 1,928.5 | -71.5 | -3.6 | 5,069,500 |
| 5/14 | 1,907.5 | 2,079.5 | 1,901.0 | 2,000.0 | +132.5 | +7.1 | 14,522,400 |
| 5/13 | 1,914.0 | 1,914.0 | 1,854.0 | 1,867.5 | -50.5 | -2.6 | 4,988,100 |
| 5/10 | 1,838.0 | 1,930.0 | 1,817.0 | 1,918.0 | +160.0 | +9.1 | 12,625,800 |
| 5/9 | 1,767.0 | 1,780.0 | 1,726.0 | 1,758.0 | -24.5 | -1.4 | 4,777,700 |
| 5/8 | 1,796.0 | 1,801.0 | 1,771.5 | 1,782.5 | -20.5 | -1.1 | 3,533,900 |
| 5/7 | 1,799.0 | 1,830.0 | 1,789.5 | 1,803.0 | +36.5 | +2.1 | 4,062,500 |
| 5/2 | 1,805.0 | 1,811.5 | 1,764.5 | 1,766.5 | -40.0 | -2.2 | 3,453,900 |
| 5/1 | 1,820.0 | 1,826.0 | 1,769.0 | 1,806.5 | -36.0 | -2.0 | 4,613,800 |
| 4/30 | 1,799.5 | 1,842.5 | 1,794.0 | 1,842.5 | +63.0 | +3.5 | 3,577,600 |
| 4/26 | 1,783.0 | 1,795.5 | 1,761.5 | 1,779.5 | -4.0 | -0.2 | 2,659,800 |
| 4/25 | 1,808.0 | 1,808.0 | 1,765.5 | 1,783.5 | -25.0 | -1.4 | 3,222,900 |
| 4/24 | 1,771.5 | 1,815.0 | 1,756.0 | 1,808.5 | +59.0 | +3.4 | 4,061,500 |
| 4/23 | 1,780.5 | 1,793.0 | 1,742.0 | 1,749.5 | -28.0 | -1.6 | 3,456,900 |
| 4/22 | 1,736.0 | 1,785.0 | 1,732.0 | 1,777.5 | +47.0 | +2.7 | 3,883,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて