！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) |
|---|---|---|---|---|---|---|---|
| 3/13 | 2,004.0 | 2,019.0 | 1,955.0 | 1,973.0 | -41.0 | -2.0 | 3,744,200 |
| 3/12 | 1,976.0 | 2,017.5 | 1,949.0 | 2,014.0 | +28.5 | +1.4 | 3,315,800 |
| 3/11 | 1,966.0 | 1,988.0 | 1,945.0 | 1,985.5 | +3.0 | +0.2 | 3,763,300 |
| 3/8 | 1,987.5 | 2,004.0 | 1,966.0 | 1,982.5 | -4.5 | -0.2 | 4,014,600 |
| 3/7 | 2,040.5 | 2,046.5 | 1,983.0 | 1,987.0 | -47.0 | -2.3 | 4,872,000 |
| 3/6 | 2,001.0 | 2,058.5 | 1,991.5 | 2,034.0 | +15.5 | +0.8 | 4,597,700 |
| 3/5 | 2,060.0 | 2,070.0 | 2,009.0 | 2,018.5 | -66.0 | -3.2 | 4,878,500 |
| 3/4 | 2,124.0 | 2,145.0 | 2,084.5 | 2,084.5 | -29.5 | -1.4 | 4,283,700 |
| 3/1 | 2,033.0 | 2,123.0 | 2,025.5 | 2,114.0 | +72.5 | +3.6 | 5,289,900 |
| 2/29 | 2,066.0 | 2,078.0 | 2,038.5 | 2,041.5 | -36.0 | -1.7 | 4,132,000 |
| 2/28 | 2,067.0 | 2,095.5 | 2,055.5 | 2,077.5 | +22.0 | +1.1 | 4,135,400 |
| 2/27 | 2,098.0 | 2,102.5 | 2,044.5 | 2,055.5 | -63.5 | -3.0 | 5,732,700 |
| 2/26 | 2,080.0 | 2,143.5 | 2,053.0 | 2,119.0 | +30.0 | +1.4 | 4,471,500 |
| 2/22 | 2,097.0 | 2,120.5 | 2,083.0 | 2,089.0 | -32.5 | -1.5 | 3,969,800 |
| 2/21 | 2,120.0 | 2,136.5 | 2,095.0 | 2,121.5 | -23.0 | -1.1 | 3,953,800 |
| 2/20 | 2,195.0 | 2,199.0 | 2,133.0 | 2,144.5 | -47.5 | -2.2 | 4,431,800 |
| 2/19 | 2,147.5 | 2,209.5 | 2,141.0 | 2,192.0 | +65.5 | +3.1 | 6,593,700 |
| 2/16 | 2,025.0 | 2,163.5 | 2,000.0 | 2,126.5 | +83.0 | +4.1 | 10,035,500 |
| 2/15 | 2,132.0 | 2,190.0 | 2,021.0 | 2,043.5 | -77.0 | -3.6 | 12,403,500 |
| 2/14 | 2,285.5 | 2,300.0 | 2,120.0 | 2,120.5 | -315.0 | -12.9 | 16,183,100 |
| 2/13 | 2,460.0 | 2,502.0 | 2,428.0 | 2,435.5 | +0.5 | +0.0 | 5,485,800 |
| 2/9 | 2,364.5 | 2,458.0 | 2,353.0 | 2,435.0 | +56.5 | +2.4 | 4,877,800 |
| 2/8 | 2,433.0 | 2,438.0 | 2,369.0 | 2,378.5 | -59.0 | -2.4 | 4,349,600 |
| 2/7 | 2,440.0 | 2,457.5 | 2,401.0 | 2,437.5 | -5.0 | -0.2 | 3,519,000 |
| 2/6 | 2,462.0 | 2,462.5 | 2,408.0 | 2,442.5 | -25.5 | -1.0 | 3,054,300 |
| 2/5 | 2,404.0 | 2,474.0 | 2,397.5 | 2,468.0 | +65.5 | +2.7 | 3,288,200 |
| 2/2 | 2,390.0 | 2,435.0 | 2,380.5 | 2,402.5 | +36.0 | +1.5 | 3,290,000 |
| 2/1 | 2,425.0 | 2,446.0 | 2,361.0 | 2,366.5 | -97.5 | -4.0 | 4,139,200 |
| 1/31 | 2,413.0 | 2,465.5 | 2,386.0 | 2,464.0 | +37.0 | +1.5 | 3,658,700 |
| 1/30 | 2,469.0 | 2,472.0 | 2,414.0 | 2,427.0 | -19.5 | -0.8 | 6,064,100 |
▶︎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