！決算発表予定日 2024/05/09
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
1,768.5
円
取引時間外
(23:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,799.5 | 1,842.5 | 1,764.5 | 1,766.5 | -13.0 | -0.7 | 15,099,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,736.0 | 1,815.0 | 1,732.0 | 1,779.5 | +49.0 | +2.8 | 17,284,500 |
| 4/19 | 1,785.0 | 1,833.0 | 1,700.5 | 1,730.5 | -79.0 | -4.4 | 22,616,800 |
| 4/12 | 1,835.0 | 1,895.0 | 1,778.5 | 1,809.5 | -13.0 | -0.7 | 18,342,000 |
| 4/5 | 1,979.5 | 1,979.5 | 1,796.0 | 1,822.5 | -144.5 | -7.4 | 19,365,600 |
| 3/29 | 2,055.5 | 2,077.0 | 1,911.0 | 1,967.0 | -25.5 | -1.3 | 22,652,200 |
| 3/22 | 1,952.0 | 2,020.0 | 1,933.0 | 1,992.5 | +37.0 | +1.9 | 15,304,700 |
| 3/15 | 1,966.0 | 2,019.0 | 1,945.0 | 1,955.5 | -27.0 | -1.4 | 17,405,600 |
| 3/8 | 2,124.0 | 2,145.0 | 1,966.0 | 1,982.5 | -131.5 | -6.2 | 22,646,500 |
| 3/1 | 2,080.0 | 2,143.5 | 2,025.5 | 2,114.0 | +25.0 | +1.2 | 23,761,500 |
| 2/22 | 2,147.5 | 2,209.5 | 2,083.0 | 2,089.0 | -37.5 | -1.8 | 18,949,100 |
| 2/16 | 2,460.0 | 2,502.0 | 2,000.0 | 2,126.5 | -308.5 | -12.7 | 44,107,900 |
| 2/9 | 2,404.0 | 2,474.0 | 2,353.0 | 2,435.0 | +32.5 | +1.4 | 19,088,900 |
| 2/2 | 2,450.0 | 2,472.0 | 2,361.0 | 2,402.5 | -49.0 | -2.0 | 20,823,900 |
| 1/26 | 2,419.0 | 2,504.5 | 2,375.5 | 2,451.5 | +39.5 | +1.6 | 17,804,200 |
| 1/19 | 2,519.0 | 2,563.5 | 2,366.5 | 2,412.0 | -117.5 | -4.7 | 16,529,000 |
| 1/12 | 2,480.5 | 2,583.0 | 2,440.5 | 2,529.5 | +73.5 | +3.0 | 13,530,100 |
| 1/5 | 2,558.0 | 2,578.0 | 2,456.0 | 2,456.0 | -156.5 | -6.0 | 8,487,900 |
| 12/29 | 2,541.0 | 2,642.0 | 2,497.0 | 2,612.5 | +76.5 | +3.0 | 16,395,400 |
| 12/22 | 2,649.0 | 2,693.0 | 2,534.0 | 2,536.0 | -134.0 | -5.0 | 19,013,000 |
| 12/15 | 2,660.0 | 2,721.5 | 2,595.0 | 2,670.0 | +27.0 | +1.0 | 16,310,000 |
| 12/8 | 2,826.0 | 2,848.5 | 2,590.0 | 2,643.0 | -164.5 | -5.9 | 20,045,700 |
| 12/1 | 2,995.5 | 3,021.0 | 2,766.0 | 2,807.5 | -176.0 | -5.9 | 22,364,200 |
| 11/24 | 3,090.0 | 3,178.0 | 2,973.5 | 2,983.5 | -114.5 | -3.7 | 20,054,000 |
| 11/17 | 3,359.0 | 3,446.0 | 3,057.0 | 3,098.0 | -209.0 | -6.3 | 31,093,000 |
| 11/10 | 3,260.0 | 3,361.0 | 3,181.0 | 3,307.0 | +110.0 | +3.4 | 22,111,500 |
| 11/2 | 2,937.0 | 3,203.0 | 2,886.5 | 3,197.0 | +233.0 | +7.9 | 16,061,300 |
| 10/27 | 3,050.0 | 3,136.0 | 2,912.0 | 2,964.0 | -90.0 | -3.0 | 21,570,100 |
| 10/20 | 3,150.0 | 3,168.0 | 2,971.5 | 3,054.0 | -162.0 | -5.0 | 18,860,100 |
| 10/13 | 3,071.0 | 3,326.0 | 3,068.0 | 3,216.0 | +154.0 | +5.0 | 18,249,400 |
| 10/6 | 3,275.0 | 3,335.0 | 2,893.0 | 3,062.0 | -164.0 | -5.1 | 33,666,000 |
▶︎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