！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
1,800
円
取引時間外
(23:31)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,799.0 | 1,830.0 | 1,789.5 | 1,803.0 | +36.5 | +2.1 | 4,062,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 2,450.0 | 2,468.0 | 2,415.0 | 2,446.5 | -5.0 | -0.2 | 3,671,900 |
| 1/26 | 2,438.5 | 2,500.0 | 2,425.5 | 2,451.5 | -2.0 | -0.1 | 3,692,700 |
| 1/25 | 2,445.0 | 2,457.0 | 2,396.5 | 2,453.5 | -19.0 | -0.8 | 3,946,100 |
| 1/24 | 2,454.5 | 2,480.0 | 2,426.0 | 2,472.5 | +23.5 | +1.0 | 2,810,400 |
| 1/23 | 2,489.5 | 2,504.5 | 2,432.5 | 2,449.0 | -14.0 | -0.6 | 3,245,100 |
| 1/22 | 2,419.0 | 2,475.0 | 2,375.5 | 2,463.0 | +51.0 | +2.1 | 4,109,900 |
| 1/19 | 2,414.0 | 2,430.0 | 2,388.0 | 2,412.0 | +29.0 | +1.2 | 2,669,300 |
| 1/18 | 2,428.5 | 2,442.5 | 2,366.5 | 2,383.0 | -73.0 | -3.0 | 4,224,800 |
| 1/17 | 2,505.5 | 2,523.0 | 2,456.0 | 2,456.0 | -62.0 | -2.5 | 3,159,600 |
| 1/16 | 2,540.0 | 2,563.5 | 2,503.5 | 2,518.0 | -17.0 | -0.7 | 3,759,700 |
| 1/15 | 2,519.0 | 2,536.0 | 2,475.5 | 2,535.0 | +5.5 | +0.2 | 2,715,600 |
| 1/12 | 2,578.5 | 2,583.0 | 2,507.0 | 2,529.5 | +1.0 | +0.0 | 3,197,200 |
| 1/11 | 2,531.0 | 2,547.0 | 2,488.5 | 2,528.5 | +32.0 | +1.3 | 3,514,700 |
| 1/10 | 2,471.5 | 2,523.5 | 2,440.5 | 2,496.5 | +25.0 | +1.0 | 3,207,300 |
| 1/9 | 2,480.5 | 2,527.5 | 2,448.0 | 2,471.5 | +15.5 | +0.6 | 3,610,900 |
| 1/5 | 2,546.0 | 2,569.0 | 2,456.0 | 2,456.0 | -85.0 | -3.4 | 4,485,100 |
| 1/4 | 2,558.0 | 2,578.0 | 2,525.0 | 2,541.0 | -71.5 | -2.7 | 4,002,800 |
| 12/29 | 2,594.0 | 2,642.0 | 2,585.0 | 2,612.5 | +13.0 | +0.5 | 3,787,200 |
| 12/28 | 2,558.0 | 2,599.5 | 2,524.0 | 2,599.5 | +40.0 | +1.6 | 3,262,300 |
| 12/27 | 2,510.0 | 2,604.0 | 2,510.0 | 2,559.5 | +31.5 | +1.3 | 4,094,600 |
| 12/26 | 2,517.5 | 2,536.5 | 2,499.0 | 2,528.0 | +1.5 | +0.1 | 2,437,100 |
| 12/25 | 2,541.0 | 2,548.0 | 2,497.0 | 2,526.5 | -9.5 | -0.4 | 2,814,200 |
| 12/22 | 2,569.5 | 2,594.5 | 2,534.0 | 2,536.0 | -25.0 | -1.0 | 3,298,800 |
| 12/21 | 2,628.0 | 2,645.5 | 2,555.0 | 2,561.0 | -98.5 | -3.7 | 3,807,200 |
| 12/20 | 2,619.0 | 2,693.0 | 2,600.0 | 2,659.5 | +77.5 | +3.0 | 5,457,600 |
| 12/19 | 2,565.0 | 2,613.0 | 2,537.5 | 2,582.0 | -7.5 | -0.3 | 2,854,900 |
▶︎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