！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,820.0 | 1,830.0 | 1,764.5 | 1,803.0 | -39.5 | -2.1 | 16,192,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 6,170.0 | 6,980.0 | 6,080.0 | 6,150.0 | -10.0 | -0.2 | 32,384,100 |
| 21/09 | 5,360.0 | 6,560.0 | 5,340.0 | 6,160.0 | +720.0 | +13.2 | 26,176,900 |
| 21/08 | 5,820.0 | 6,310.0 | 4,990.0 | 5,440.0 | -280.0 | -4.9 | 29,183,300 |
| 21/07 | 5,970.0 | 6,300.0 | 5,430.0 | 5,720.0 | -180.0 | -3.1 | 14,745,500 |
| 21/06 | 5,190.0 | 6,110.0 | 5,060.0 | 5,900.0 | +710.0 | +13.7 | 23,078,700 |
| 21/05 | 5,550.0 | 5,720.0 | 4,710.0 | 5,190.0 | -210.0 | -3.9 | 21,064,500 |
| 21/04 | 5,100.0 | 5,500.0 | 5,030.0 | 5,400.0 | +380.0 | +7.6 | 17,674,300 |
| 21/03 | 5,160.0 | 5,870.0 | 4,860.0 | 5,020.0 | -100.0 | -2.0 | 32,250,300 |
| 21/02 | 5,130.0 | 6,400.0 | 4,815.0 | 5,120.0 | +80.0 | +1.6 | 32,722,800 |
| 21/01 | 4,585.0 | 5,870.0 | 4,575.0 | 5,040.0 | +465.0 | +10.2 | 31,599,900 |
| 20/12 | 4,915.0 | 4,940.0 | 4,225.0 | 4,575.0 | -205.0 | -4.3 | 25,775,000 |
| 20/11 | 4,330.0 | 4,815.0 | 4,005.0 | 4,780.0 | +380.0 | +8.6 | 41,781,400 |
| 20/10 | 4,900.0 | 5,930.0 | 4,350.0 | 4,400.0 | -450.0 | -9.3 | 44,511,100 |
| 20/09 | 4,800.0 | 5,260.0 | 4,500.0 | 4,850.0 | +40.0 | +0.8 | 31,197,300 |
| 20/08 | 4,510.0 | 5,340.0 | 4,460.0 | 4,810.0 | +390.0 | +8.8 | 45,863,100 |
| 20/07 | 3,390.0 | 4,730.0 | 3,370.0 | 4,420.0 | +1,090.0 | +32.7 | 34,586,400 |
| 20/06 | 3,175.0 | 3,530.0 | 2,830.0 | 3,330.0 | +120.0 | +3.7 | 28,034,700 |
| 20/05 | 2,613.0 | 3,275.0 | 2,568.0 | 3,210.0 | +497.0 | +18.3 | 34,986,200 |
| 20/04 | 2,100.0 | 2,810.0 | 1,867.0 | 2,713.0 | +613.0 | +29.2 | 27,201,000 |
| 20/03 | 2,393.0 | 2,419.0 | 1,557.0 | 2,100.0 | -343.0 | -14.0 | 41,932,600 |
| 20/02 | 1,959.0 | 2,549.0 | 1,938.0 | 2,443.0 | +520.0 | +27.0 | 34,046,100 |
| 20/01 | 2,190.0 | 2,244.0 | 1,815.0 | 1,923.0 | -312.0 | -14.0 | 25,500,800 |
| 19/12 | 2,385.0 | 2,415.0 | 2,014.0 | 2,235.0 | -179.0 | -7.4 | 24,397,700 |
| 19/11 | 2,450.0 | 2,580.0 | 2,035.0 | 2,414.0 | -37.0 | -1.5 | 39,883,000 |
| 19/10 | 2,658.0 | 2,686.0 | 2,237.0 | 2,451.0 | -234.0 | -8.7 | 17,906,900 |
| 19/09 | 2,515.0 | 2,950.0 | 2,510.0 | 2,685.0 | +200.0 | +8.1 | 21,482,700 |
| 19/08 | 2,900.0 | 3,020.0 | 2,345.0 | 2,485.0 | -446.0 | -15.2 | 23,058,200 |
| 19/07 | 2,922.0 | 3,025.0 | 2,657.0 | 2,931.0 | +73.0 | +2.6 | 17,641,400 |
| 19/06 | 3,165.0 | 3,190.0 | 2,763.0 | 2,858.0 | -342.0 | -10.7 | 18,056,300 |
| 19/05 | 3,420.0 | 3,515.0 | 2,714.0 | 3,200.0 | -235.0 | -6.8 | 36,206,800 |
▶︎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