！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
1,879
円
(23:19)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,809.5 | 1,962.5 | 1,808.0 | 1,888.5 | +97.0 | +5.4 | 26,415,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,791.5 | +6.9 | 1,760.8 | 19,931,500 | 601,100 | 7,224,400 | 12.02 |
| 1/17 | 1,675.5 | -1.6 | 1,677.2 | 15,763,300 | 374,900 | 8,437,400 | 22.51 |
| 1/10 | 1,703.0 | -5.0 | 1,715.5 | 21,759,600 | 416,500 | 8,336,200 | 20.01 |
| 12/30 | 1,793.0 | -1.1 | 1,804.5 | 2,824,200 | ー | ー | ー |
| 12/27 | 1,812.0 | -0.7 | 1,800.1 | 20,796,700 | 248,600 | 7,131,500 | 28.69 |
| 12/20 | 1,825.0 | -4.9 | 1,851.1 | 19,375,800 | 295,000 | 7,176,000 | 24.33 |
| 12/13 | 1,918.5 | +0.2 | 1,912.6 | 20,910,800 | 671,300 | 6,606,900 | 9.84 |
| 12/6 | 1,915.5 | -1.6 | 1,921.3 | 27,806,400 | 495,000 | 6,832,300 | 13.80 |
| 11/29 | 1,947.5 | -7.2 | 1,964.9 | 50,813,200 | 573,000 | 6,662,100 | 11.63 |
| 11/22 | 2,097.5 | +9.0 | 2,026.0 | 55,960,400 | 751,300 | 6,017,000 | 8.01 |
| 11/15 | 1,925.0 | +3.5 | 1,878.1 | 52,742,400 | 491,300 | 6,895,400 | 14.04 |
| 11/8 | 1,860.0 | -11.6 | 1,886.7 | 65,700,800 | 293,200 | 8,083,000 | 27.57 |
| 11/1 | 2,105.0 | +0.4 | 2,122.0 | 39,919,500 | 410,800 | 5,974,300 | 14.54 |
| 10/25 | 2,096.5 | -12.3 | 2,219.3 | 50,311,400 | 537,800 | 5,428,600 | 10.09 |
| 10/18 | 2,389.5 | -2.4 | 2,484.6 | 50,637,100 | 739,300 | 4,983,300 | 6.74 |
| 10/11 | 2,448.5 | -5.5 | 2,567.4 | 67,157,300 | 826,400 | 4,805,900 | 5.82 |
| 10/4 | 2,589.5 | -3.4 | 2,505.0 | 56,536,400 | 1,423,800 | 3,784,300 | 2.66 |
| 9/27 | 2,679.5 | -0.2 | 2,629.6 | 48,600,500 | 1,379,900 | 3,821,900 | 2.77 |
| 9/20 | 2,684.5 | +12.3 | 2,616.4 | 90,681,600 | 1,858,200 | 3,810,100 | 2.05 |
| 9/13 | 2,391.5 | +0.7 | 2,442.2 | 93,985,300 | 886,600 | 4,099,900 | 4.62 |
| 9/6 | 2,374.0 | +0.0 | 2,399.0 | 80,194,900 | 854,400 | 3,935,300 | 4.61 |
| 8/30 | 2,373.5 | +1.4 | 2,270.1 | 63,146,800 | 1,272,800 | 4,319,700 | 3.39 |
| 8/23 | 2,340.0 | +12.9 | 2,235.1 | 74,238,000 | 1,123,200 | 4,196,700 | 3.74 |
| 8/16 | 2,072.0 | -1.3 | 2,049.9 | 47,361,400 | 467,100 | 4,688,400 | 10.04 |
| 8/9 | 2,100.0 | +6.2 | 2,000.0 | 35,155,300 | 439,300 | 3,883,100 | 8.84 |
| 8/2 | 1,978.0 | -9.7 | 2,188.0 | 30,863,500 | 364,600 | 4,859,500 | 13.33 |
| 7/26 | 2,189.5 | -6.4 | 2,257.2 | 26,961,200 | 819,600 | 4,916,000 | 6.00 |
| 7/19 | 2,339.5 | -2.1 | 2,403.3 | 26,976,300 | 1,190,500 | 4,656,000 | 3.91 |
| 7/12 | 2,389.0 | -0.8 | 2,377.4 | 56,357,500 | 1,368,700 | 5,023,300 | 3.67 |
| 7/5 | 2,407.5 | +20.5 | 2,242.7 | 53,477,800 | 1,583,700 | 5,625,700 | 3.55 |
▶︎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
