！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
1,790
円
(23:49)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,979.5 | 1,979.5 | 1,700.5 | 1,779.5 | -187.5 | -9.5 | 80,268,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,966.0 | 2,316.0 | 1,919.0 | 2,285.0 | +335.0 | +17.2 | 137,200,300 |
| 22/06 | 2,279.0 | 2,359.0 | 1,850.0 | 1,950.0 | -179.0 | -8.4 | 184,997,200 |
| 22/05 | 2,138.0 | 2,369.0 | 1,864.0 | 2,129.0 | -81.0 | -3.7 | 190,181,600 |
| 22/04 | 3,200.0 | 3,570.0 | 2,146.0 | 2,210.0 | -1,015.0 | -31.5 | 132,592,800 |
| 22/03 | 3,620.0 | 3,865.0 | 2,627.0 | 3,225.0 | -325.0 | -9.2 | 106,881,800 |
| 22/02 | 4,440.0 | 4,585.0 | 3,110.0 | 3,550.0 | -720.0 | -16.9 | 70,837,900 |
| 22/01 | 5,810.0 | 5,860.0 | 3,990.0 | 4,270.0 | -1,590.0 | -27.1 | 42,211,000 |
| 21/12 | 6,970.0 | 7,060.0 | 5,780.0 | 5,860.0 | -1,030.0 | -15.0 | 23,571,400 |
| 21/11 | 6,070.0 | 7,390.0 | 6,000.0 | 6,890.0 | +740.0 | +12.0 | 23,879,100 |
| 21/10 | 6,170.0 | 6,980.0 | 6,080.0 | 6,150.0 | -10.0 | -0.2 | 32,384,100 |
▶︎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