！決算発表予定日 2025/02/06
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
1,945
円
取引時間外
(23:13)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,774.0 (24/09/19) | 1,631.0 (25/01/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,774.0 (24/09/19) | 1,631.0 (25/01/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,933.5 | 1,954.5 | 1,906.5 | 1,930.5 | -18.0 | -0.9 | 4,797,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,920.0 | 1,962.5 | 1,904.0 | 1,948.5 | +28.5 | +1.5 | 3,582,600 |
| 1/28 | 1,853.0 | 1,924.0 | 1,848.0 | 1,920.0 | +66.0 | +3.6 | 4,375,500 |
| 1/27 | 1,809.5 | 1,855.0 | 1,808.0 | 1,854.0 | +62.5 | +3.5 | 4,105,700 |
| 1/24 | 1,792.0 | 1,844.0 | 1,781.0 | 1,791.5 | +9.5 | +0.5 | 5,263,500 |
| 1/23 | 1,758.0 | 1,789.0 | 1,731.0 | 1,782.0 | +28.5 | +1.6 | 3,635,800 |
| 1/22 | 1,757.0 | 1,767.0 | 1,721.0 | 1,753.5 | -0.5 | +0.0 | 3,349,800 |
| 1/21 | 1,754.0 | 1,769.0 | 1,730.5 | 1,754.0 | +13.5 | +0.8 | 3,618,600 |
| 1/20 | 1,695.5 | 1,741.5 | 1,688.5 | 1,740.5 | +65.0 | +3.9 | 4,063,800 |
| 1/17 | 1,685.0 | 1,696.0 | 1,650.5 | 1,675.5 | -14.5 | -0.9 | 3,471,600 |
| 1/16 | 1,716.0 | 1,726.0 | 1,690.0 | 1,690.0 | +5.5 | +0.3 | 2,695,800 |
| 1/15 | 1,676.5 | 1,712.0 | 1,676.5 | 1,684.5 | +17.0 | +1.0 | 4,572,100 |
| 1/14 | 1,685.0 | 1,693.0 | 1,631.0 | 1,667.5 | -35.5 | -2.1 | 5,023,800 |
| 1/10 | 1,708.5 | 1,727.0 | 1,691.5 | 1,703.0 | +2.0 | +0.1 | 3,661,200 |
| 1/9 | 1,695.0 | 1,705.0 | 1,672.0 | 1,701.0 | +3.5 | +0.2 | 4,264,500 |
| 1/8 | 1,703.0 | 1,718.0 | 1,686.0 | 1,697.5 | -23.0 | -1.3 | 4,236,500 |
| 1/7 | 1,745.0 | 1,748.5 | 1,712.0 | 1,720.5 | +0.5 | +0.0 | 3,926,800 |
| 1/6 | 1,804.0 | 1,808.5 | 1,720.0 | 1,720.0 | -73.0 | -4.1 | 5,670,600 |
| 12/30 | 1,809.0 | 1,830.0 | 1,792.5 | 1,793.0 | -19.0 | -1.1 | 2,824,200 |
| 12/27 | 1,783.5 | 1,822.0 | 1,782.0 | 1,812.0 | +40.0 | +2.3 | 4,461,400 |
| 12/26 | 1,772.5 | 1,787.0 | 1,756.0 | 1,772.0 | -8.0 | -0.5 | 3,909,700 |
| 12/25 | 1,808.5 | 1,827.0 | 1,775.5 | 1,780.0 | -15.5 | -0.9 | 3,708,300 |
| 12/24 | 1,818.5 | 1,820.0 | 1,778.0 | 1,795.5 | -34.5 | -1.9 | 4,938,500 |
| 12/23 | 1,838.0 | 1,867.5 | 1,826.5 | 1,830.0 | +5.0 | +0.3 | 3,778,800 |
| 12/20 | 1,826.0 | 1,862.0 | 1,816.5 | 1,825.0 | -8.0 | -0.4 | 3,959,500 |
| 12/19 | 1,799.5 | 1,850.0 | 1,789.0 | 1,833.0 | -6.0 | -0.3 | 4,285,100 |
| 12/18 | 1,850.0 | 1,858.5 | 1,833.0 | 1,839.0 | -18.0 | -1.0 | 3,295,200 |
| 12/17 | 1,877.0 | 1,885.0 | 1,846.0 | 1,857.0 | -29.5 | -1.6 | 4,190,400 |
| 12/16 | 1,900.0 | 1,917.5 | 1,881.0 | 1,886.5 | -32.0 | -1.7 | 3,645,600 |
| 12/13 | 1,927.0 | 1,967.0 | 1,915.5 | 1,918.5 | -8.5 | -0.4 | 4,705,200 |
| 12/12 | 1,918.0 | 1,948.5 | 1,913.0 | 1,927.0 | +31.0 | +1.6 | 4,470,200 |
▶︎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
