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
1,888.4
円
(11:00)
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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,900.0 | 1,922.0 | 1,871.0 | 1,888.5 | -43.0 | -2.2 | 2,049,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,736.0 | 1,747.0 | 1,700.5 | 1,730.5 | -15.0 | -0.9 | 5,016,700 |
| 4/18 | 1,730.0 | 1,777.0 | 1,729.0 | 1,745.5 | +5.0 | +0.3 | 3,063,300 |
| 4/17 | 1,799.0 | 1,833.0 | 1,736.0 | 1,740.5 | -31.5 | -1.8 | 5,333,900 |
| 4/16 | 1,717.5 | 1,777.0 | 1,712.5 | 1,772.0 | +26.5 | +1.5 | 4,744,600 |
| 4/15 | 1,785.0 | 1,791.5 | 1,742.0 | 1,745.5 | -64.0 | -3.5 | 4,458,300 |
| 4/12 | 1,808.0 | 1,858.0 | 1,796.0 | 1,809.5 | +15.5 | +0.9 | 4,103,100 |
| 4/11 | 1,830.0 | 1,831.5 | 1,778.5 | 1,794.0 | -55.5 | -3.0 | 4,799,300 |
| 4/10 | 1,888.5 | 1,892.0 | 1,839.5 | 1,849.5 | -44.5 | -2.4 | 3,222,500 |
| 4/9 | 1,849.0 | 1,895.0 | 1,848.0 | 1,894.0 | +60.0 | +3.3 | 3,430,800 |
| 4/8 | 1,835.0 | 1,845.5 | 1,816.5 | 1,834.0 | +11.5 | +0.6 | 2,786,300 |
| 4/5 | 1,797.0 | 1,832.5 | 1,796.0 | 1,822.5 | -14.0 | -0.8 | 3,228,300 |
| 4/4 | 1,885.0 | 1,893.5 | 1,836.5 | 1,836.5 | -26.5 | -1.4 | 3,232,300 |
▶︎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