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
2,310
円
(19:41)
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) |
---|---|---|---|---|---|---|---|
2/21 | 2,265.0 | 2,337.0 | 2,265.0 | 2,299.5 | +46.5 | +2.1 | 4,249,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,890.5 | 1,908.0 | 1,876.0 | 1,896.0 | +13.5 | +0.7 | 3,545,300 |
12/10 | 1,905.0 | 1,914.0 | 1,880.0 | 1,882.5 | -25.0 | -1.3 | 3,371,900 |
12/9 | 1,898.0 | 1,920.5 | 1,862.0 | 1,907.5 | -8.0 | -0.4 | 4,818,200 |
12/6 | 1,919.0 | 1,924.5 | 1,877.0 | 1,915.5 | +7.5 | +0.4 | 4,255,600 |
12/5 | 1,955.0 | 1,960.0 | 1,897.0 | 1,908.0 | -40.5 | -2.1 | 5,454,900 |
12/4 | 1,941.5 | 1,962.0 | 1,927.0 | 1,948.5 | -9.5 | -0.5 | 4,084,500 |
12/3 | 1,939.0 | 1,960.5 | 1,919.5 | 1,958.0 | +32.5 | +1.7 | 5,761,700 |
12/2 | 1,944.5 | 1,947.5 | 1,873.0 | 1,925.5 | -22.0 | -1.1 | 8,249,700 |
11/29 | 1,961.5 | 1,969.0 | 1,924.5 | 1,947.5 | -23.0 | -1.2 | 5,490,000 |
11/28 | 1,919.5 | 1,974.5 | 1,911.5 | 1,970.5 | +50.5 | +2.6 | 8,080,800 |
11/27 | 1,888.0 | 1,930.0 | 1,871.5 | 1,920.0 | +8.5 | +0.4 | 8,788,700 |
11/26 | 2,000.0 | 2,000.0 | 1,897.0 | 1,911.5 | -99.5 | -5.0 | 12,363,900 |
11/25 | 2,076.0 | 2,089.0 | 2,006.0 | 2,011.0 | -86.5 | -4.1 | 16,089,800 |
11/22 | 2,066.5 | 2,134.0 | 2,044.5 | 2,097.5 | +29.5 | +1.4 | 10,797,100 |
11/21 | 2,041.0 | 2,071.0 | 2,021.0 | 2,068.0 | +23.0 | +1.1 | 9,100,300 |
▶︎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