！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
1,768.5
円
取引時間外
(23:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,799.5 | 1,842.5 | 1,764.5 | 1,766.5 | -13.0 | -0.7 | 15,099,200 |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,226.0 | +1.5 | 3,221.6 | 45,042,300 | 1,264,000 | 4,315,000 | 3.41 |
| 9/22 | 3,180.0 | +1.0 | 3,141.1 | 13,128,500 | 1,148,300 | 4,760,100 | 4.15 |
| 9/15 | 3,148.0 | -0.2 | 3,082.3 | 17,645,200 | 1,169,800 | 4,906,400 | 4.19 |
| 9/8 | 3,155.0 | -1.9 | 3,221.6 | 29,681,800 | 1,245,200 | 4,952,600 | 3.98 |
| 9/1 | 3,217.0 | +2.3 | 3,254.2 | 18,515,000 | 1,223,900 | 4,544,800 | 3.71 |
| 8/25 | 3,145.0 | -1.3 | 3,122.5 | 22,017,700 | 1,350,100 | 4,325,800 | 3.20 |
| 8/18 | 3,185.0 | -10.8 | 3,241.9 | 41,198,200 | 1,352,500 | 4,393,500 | 3.25 |
| 8/10 | 3,571.0 | -2.1 | 3,574.8 | 18,602,900 | 1,641,500 | 3,997,000 | 2.43 |
| 8/4 | 3,649.0 | +0.9 | 3,586.9 | 33,842,800 | 1,926,300 | 3,710,100 | 1.93 |
| 7/28 | 3,617.0 | +2.6 | 3,580.5 | 20,950,900 | 2,066,200 | 3,419,800 | 1.66 |
| 7/21 | 3,527.0 | +0.3 | 3,528.0 | 19,593,300 | 2,009,300 | 3,593,900 | 1.79 |
| 7/14 | 3,517.0 | +5.3 | 3,480.2 | 31,169,700 | 2,169,200 | 3,444,000 | 1.59 |
| 7/7 | 3,340.0 | -0.6 | 3,429.8 | 22,062,900 | 1,942,300 | 3,709,600 | 1.91 |
| 6/30 | 3,359.0 | 0.0 | 3,345.9 | 25,497,600 | 2,073,000 | 3,772,000 | 1.82 |
| 6/23 | 3,359.0 | -0.2 | 3,404.7 | 35,706,400 | 2,049,700 | 3,834,300 | 1.87 |
| 6/16 | 3,367.0 | +13.2 | 3,262.2 | 38,854,400 | 2,271,600 | 3,567,100 | 1.57 |
| 6/9 | 2,975.5 | +3.2 | 2,966.8 | 30,929,300 | 1,716,700 | 3,914,400 | 2.28 |
| 6/2 | 2,883.0 | +4.7 | 2,845.2 | 22,595,800 | 1,635,200 | 4,345,900 | 2.66 |
| 5/26 | 2,753.0 | -4.8 | 2,822.0 | 26,892,500 | 1,370,000 | 4,812,000 | 3.51 |
| 5/19 | 2,892.0 | +7.6 | 2,771.4 | 27,975,900 | 1,925,200 | 4,730,600 | 2.46 |
| 5/12 | 2,689.0 | +4.0 | 2,661.4 | 25,527,900 | 1,428,500 | 5,753,500 | 4.03 |
| 5/2 | 2,585.0 | +11.5 | 2,628.8 | 39,985,100 | ー | ー | ー |
| 4/28 | 2,318.0 | +0.3 | 2,310.5 | 30,774,500 | 910,400 | 8,224,800 | 9.03 |
| 4/21 | 2,311.0 | +3.2 | 2,276.4 | 23,763,100 | 1,165,900 | 8,223,900 | 7.05 |
| 4/14 | 2,240.0 | -1.5 | 2,221.9 | 22,758,200 | 1,064,900 | 8,853,700 | 8.31 |
| 4/7 | 2,273.0 | -1.6 | 2,327.7 | 24,874,300 | 1,015,000 | 8,479,500 | 8.35 |
| 3/31 | 2,309.0 | -2.5 | 2,298.4 | 26,640,100 | 1,296,200 | 8,319,000 | 6.42 |
| 3/24 | 2,367.0 | +1.5 | 2,352.7 | 27,280,900 | 1,393,600 | 7,972,300 | 5.72 |
| 3/17 | 2,333.0 | -5.5 | 2,321.7 | 42,075,100 | 1,324,600 | 8,046,700 | 6.07 |
| 3/10 | 2,469.0 | -1.7 | 2,529.4 | 35,126,600 | 1,571,300 | 8,074,800 | 5.14 |
▶︎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