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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,850.0 | 2,455.0 | 1,829.0 | 2,299.5 | +411.0 | +21.8 | 102,320,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,804.0 | 1,962.5 | 1,631.0 | 1,888.5 | +95.5 | +5.3 | 79,092,600 |
24/12 | 1,944.5 | 1,967.0 | 1,756.0 | 1,793.0 | -154.5 | -7.9 | 91,713,900 |
24/11 | 2,109.5 | 2,171.5 | 1,785.5 | 1,947.5 | -212.0 | -9.8 | 231,358,600 |
24/10 | 2,539.5 | 2,686.0 | 2,067.0 | 2,159.5 | -347.5 | -13.9 | 245,863,900 |
24/09 | 2,362.0 | 2,774.0 | 2,285.0 | 2,507.0 | +133.5 | +5.6 | 326,018,300 |
24/08 | 2,221.5 | 2,400.0 | 1,780.0 | 2,373.5 | +138.5 | +6.2 | 232,028,500 |
24/07 | 2,037.5 | 2,513.5 | 2,032.5 | 2,235.0 | +237.5 | +11.9 | 182,509,300 |
24/06 | 1,868.5 | 2,221.0 | 1,866.0 | 1,997.5 | +164.5 | +9.0 | 154,949,800 |
24/05 | 1,820.0 | 2,079.5 | 1,726.0 | 1,833.0 | -9.5 | -0.5 | 105,654,500 |
24/04 | 1,979.5 | 1,979.5 | 1,700.5 | 1,842.5 | -124.5 | -6.3 | 81,186,500 |
24/03 | 2,033.0 | 2,145.0 | 1,911.0 | 1,967.0 | -74.5 | -3.7 | 83,298,900 |
24/02 | 2,425.0 | 2,502.0 | 2,000.0 | 2,041.5 | -422.5 | -17.2 | 108,046,700 |
24/01 | 2,558.0 | 2,583.0 | 2,366.5 | 2,464.0 | -148.5 | -5.7 | 69,745,900 |
23/12 | 2,810.5 | 2,848.5 | 2,497.0 | 2,612.5 | -217.0 | -7.7 | 76,558,300 |
23/11 | 3,036.0 | 3,446.0 | 2,819.5 | 2,829.5 | -171.5 | -5.7 | 99,538,900 |
23/10 | 3,275.0 | 3,335.0 | 2,886.5 | 3,001.0 | -225.0 | -7.0 | 99,696,500 |
23/09 | 3,319.0 | 3,364.0 | 3,013.0 | 3,226.0 | -92.0 | -2.8 | 110,949,700 |
23/08 | 3,620.0 | 3,755.0 | 3,032.0 | 3,318.0 | -278.0 | -7.7 | 123,909,800 |
23/07 | 3,397.0 | 3,692.0 | 3,322.0 | 3,596.0 | +237.0 | +7.1 | 98,591,700 |
23/06 | 2,834.0 | 3,519.0 | 2,829.0 | 3,359.0 | +507.0 | +17.8 | 139,821,800 |
23/05 | 2,600.0 | 2,954.0 | 2,565.0 | 2,852.0 | +534.0 | +23.0 | 134,143,100 |
23/04 | 2,371.0 | 2,420.0 | 2,160.0 | 2,318.0 | +9.0 | +0.4 | 102,170,100 |
23/03 | 2,403.0 | 2,630.0 | 2,198.0 | 2,309.0 | -109.0 | -4.5 | 150,841,300 |
23/02 | 2,834.0 | 3,195.0 | 2,320.0 | 2,418.0 | -381.0 | -13.6 | 171,010,100 |
23/01 | 2,700.0 | 3,025.0 | 2,669.0 | 2,799.0 | +100.0 | +3.7 | 124,398,100 |
22/12 | 2,936.0 | 3,170.0 | 2,537.0 | 2,699.0 | -112.0 | -4.0 | 158,776,300 |
22/11 | 2,675.0 | 3,190.0 | 2,585.0 | 2,811.0 | +336.0 | +13.6 | 224,245,400 |
22/10 | 1,901.0 | 2,529.0 | 1,885.0 | 2,475.0 | +541.0 | +28.0 | 238,482,000 |
22/09 | 2,249.0 | 2,388.0 | 1,921.0 | 1,934.0 | -346.0 | -15.2 | 239,381,900 |
22/08 | 2,285.0 | 2,634.0 | 1,960.0 | 2,280.0 | -5.0 | -0.2 | 224,218,600 |
▶︎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