！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
1,790
円
(23:49)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,783.0 | 1,795.5 | 1,761.5 | 1,779.5 | -4.0 | -0.2 | 2,659,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/3 | 1,871.0 | 1,881.0 | 1,847.0 | 1,863.0 | -37.5 | -2.0 | 3,745,500 |
| 4/2 | 1,915.0 | 1,916.5 | 1,873.0 | 1,900.5 | -14.5 | -0.8 | 4,831,100 |
| 4/1 | 1,979.5 | 1,979.5 | 1,915.0 | 1,915.0 | -52.0 | -2.6 | 4,328,400 |
| 3/29 | 1,918.0 | 1,984.0 | 1,911.0 | 1,967.0 | +38.5 | +2.0 | 5,917,500 |
| 3/28 | 1,955.5 | 1,968.0 | 1,928.5 | 1,928.5 | -27.0 | -1.4 | 4,572,800 |
| 3/27 | 1,974.5 | 1,986.5 | 1,952.0 | 1,955.5 | -5.0 | -0.3 | 3,219,300 |
| 3/26 | 1,957.5 | 1,984.0 | 1,946.0 | 1,960.5 | -1.5 | -0.1 | 3,302,100 |
| 3/25 | 2,055.5 | 2,077.0 | 1,962.0 | 1,962.0 | -30.5 | -1.5 | 5,640,500 |
| 3/22 | 1,995.5 | 2,001.5 | 1,958.5 | 1,992.5 | -2.5 | -0.1 | 3,642,400 |
| 3/21 | 2,003.0 | 2,020.0 | 1,980.5 | 1,995.0 | +15.0 | +0.8 | 3,860,700 |
| 3/19 | 1,979.0 | 1,980.0 | 1,933.0 | 1,980.0 | +2.0 | +0.1 | 4,724,800 |
| 3/18 | 1,952.0 | 1,994.5 | 1,947.0 | 1,978.0 | +22.5 | +1.2 | 3,076,800 |
| 3/15 | 1,968.0 | 1,975.0 | 1,947.5 | 1,955.5 | -31.5 | -1.6 | 3,709,500 |
| 3/14 | 1,981.0 | 2,002.0 | 1,958.0 | 1,987.0 | +14.0 | +0.7 | 2,872,800 |
▶︎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