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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,439.5 | 2,455.0 | 2,239.0 | 2,299.5 | -90.0 | -3.8 | 27,910,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,294.0 | 2,449.0 | 2,238.0 | 2,389.5 | +82.5 | +3.6 | 45,306,700 |
2/7 | 1,850.0 | 2,307.0 | 1,829.0 | 2,307.0 | +418.5 | +22.2 | 29,102,700 |
1/31 | 1,809.5 | 1,962.5 | 1,808.0 | 1,888.5 | +97.0 | +5.4 | 21,638,200 |
1/24 | 1,695.5 | 1,844.0 | 1,688.5 | 1,791.5 | +116.0 | +6.9 | 19,931,500 |
1/17 | 1,685.0 | 1,726.0 | 1,631.0 | 1,675.5 | -27.5 | -1.6 | 15,763,300 |
1/10 | 1,804.0 | 1,808.5 | 1,672.0 | 1,703.0 | -90.0 | -5.0 | 21,759,600 |
12/30 | 1,809.0 | 1,830.0 | 1,792.5 | 1,793.0 | -19.0 | -1.1 | 2,824,200 |
12/27 | 1,838.0 | 1,867.5 | 1,756.0 | 1,812.0 | -13.0 | -0.7 | 20,796,700 |
12/20 | 1,900.0 | 1,917.5 | 1,789.0 | 1,825.0 | -93.5 | -4.9 | 19,375,800 |
12/13 | 1,898.0 | 1,967.0 | 1,862.0 | 1,918.5 | +3.0 | +0.2 | 20,910,800 |
12/6 | 1,944.5 | 1,962.0 | 1,873.0 | 1,915.5 | -32.0 | -1.6 | 27,806,400 |
11/29 | 2,076.0 | 2,089.0 | 1,871.5 | 1,947.5 | -150.0 | -7.2 | 50,813,200 |
11/22 | 1,906.0 | 2,134.0 | 1,905.0 | 2,097.5 | +172.5 | +9.0 | 55,960,400 |
11/15 | 1,850.0 | 1,972.5 | 1,785.5 | 1,925.0 | +65.0 | +3.5 | 52,742,400 |
11/8 | 2,118.0 | 2,171.5 | 1,815.0 | 1,860.0 | -245.0 | -11.6 | 65,700,800 |
11/1 | 2,089.0 | 2,173.0 | 2,076.5 | 2,105.0 | +8.5 | +0.4 | 39,919,500 |
10/25 | 2,412.0 | 2,441.0 | 2,067.0 | 2,096.5 | -293.0 | -12.3 | 50,311,400 |
10/18 | 2,465.0 | 2,590.0 | 2,386.5 | 2,389.5 | -59.0 | -2.4 | 50,637,100 |
10/11 | 2,622.0 | 2,686.0 | 2,433.5 | 2,448.5 | -141.0 | -5.5 | 67,157,300 |
10/4 | 2,593.5 | 2,635.0 | 2,408.5 | 2,589.5 | -90.0 | -3.4 | 56,536,400 |
9/27 | 2,702.5 | 2,715.5 | 2,562.0 | 2,679.5 | -5.0 | -0.2 | 48,600,500 |
9/20 | 2,406.5 | 2,774.0 | 2,350.0 | 2,684.5 | +293.0 | +12.3 | 90,681,600 |
9/13 | 2,302.0 | 2,589.0 | 2,294.0 | 2,391.5 | +17.5 | +0.7 | 93,985,300 |
9/6 | 2,362.0 | 2,549.5 | 2,285.0 | 2,374.0 | +0.5 | +0.0 | 80,194,900 |
8/30 | 2,335.5 | 2,379.5 | 2,155.0 | 2,373.5 | +33.5 | +1.4 | 63,146,800 |
8/23 | 2,050.0 | 2,400.0 | 1,980.5 | 2,340.0 | +268.0 | +12.9 | 74,238,000 |
8/16 | 2,150.0 | 2,202.0 | 1,941.0 | 2,072.0 | -28.0 | -1.3 | 47,361,400 |
8/9 | 1,898.0 | 2,156.0 | 1,780.0 | 2,100.0 | +122.0 | +6.2 | 35,155,300 |
8/2 | 2,209.5 | 2,355.0 | 1,978.0 | 1,978.0 | -211.5 | -9.7 | 30,863,500 |
7/26 | 2,359.0 | 2,361.0 | 2,162.5 | 2,189.5 | -150.0 | -6.4 | 26,961,200 |
▶︎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