！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
1,845
円
(20:55)
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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,799.5 | 1,842.5 | 1,794.0 | 1,842.5 | +63.0 | +3.5 | 3,577,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,161.0 | 3,309.0 | 3,119.0 | 3,226.0 | +46.0 | +1.5 | 45,042,300 |
| 9/22 | 3,111.0 | 3,208.0 | 3,045.0 | 3,180.0 | +32.0 | +1.0 | 13,128,500 |
| 9/15 | 3,145.0 | 3,167.0 | 3,013.0 | 3,148.0 | -7.0 | -0.2 | 17,645,200 |
| 9/8 | 3,239.0 | 3,364.0 | 3,124.0 | 3,155.0 | -62.0 | -1.9 | 29,681,800 |
| 9/1 | 3,160.0 | 3,353.0 | 3,145.0 | 3,217.0 | +72.0 | +2.3 | 18,515,000 |
| 8/25 | 3,189.0 | 3,214.0 | 3,032.0 | 3,145.0 | -40.0 | -1.3 | 22,017,700 |
| 8/18 | 3,431.0 | 3,446.0 | 3,116.0 | 3,185.0 | -386.0 | -10.8 | 41,198,200 |
| 8/10 | 3,579.0 | 3,673.0 | 3,458.0 | 3,571.0 | -78.0 | -2.1 | 18,602,900 |
| 8/4 | 3,676.0 | 3,755.0 | 3,440.0 | 3,649.0 | +32.0 | +0.9 | 33,842,800 |
| 7/28 | 3,554.0 | 3,665.0 | 3,518.0 | 3,617.0 | +90.0 | +2.6 | 20,950,900 |
| 7/21 | 3,529.0 | 3,615.0 | 3,435.0 | 3,527.0 | +10.0 | +0.3 | 19,593,300 |
| 7/14 | 3,325.0 | 3,575.0 | 3,322.0 | 3,517.0 | +177.0 | +5.3 | 31,169,700 |
| 7/7 | 3,397.0 | 3,517.0 | 3,336.0 | 3,340.0 | -19.0 | -0.6 | 22,062,900 |
| 6/30 | 3,315.0 | 3,479.0 | 3,201.0 | 3,359.0 | 0 | 0.0 | 25,497,600 |
| 6/23 | 3,380.0 | 3,519.0 | 3,290.0 | 3,359.0 | -8.0 | -0.2 | 35,706,400 |
| 6/16 | 3,020.0 | 3,390.0 | 3,019.0 | 3,367.0 | +391.5 | +13.2 | 38,854,400 |
| 6/9 | 2,928.5 | 3,038.0 | 2,891.5 | 2,975.5 | +92.5 | +3.2 | 30,929,300 |
| 6/2 | 2,832.0 | 2,948.0 | 2,775.0 | 2,883.0 | +130.0 | +4.7 | 22,595,800 |
| 5/26 | 2,863.0 | 2,954.0 | 2,676.0 | 2,753.0 | -139.0 | -4.8 | 26,892,500 |
| 5/19 | 2,672.0 | 2,904.0 | 2,623.0 | 2,892.0 | +203.0 | +7.6 | 27,975,900 |
| 5/12 | 2,600.0 | 2,708.0 | 2,583.0 | 2,689.0 | +104.0 | +4.0 | 25,527,900 |
| 5/2 | 2,600.0 | 2,697.0 | 2,565.0 | 2,585.0 | +267.0 | +11.5 | 39,985,100 |
| 4/28 | 2,302.0 | 2,394.0 | 2,252.0 | 2,318.0 | +7.0 | +0.3 | 30,774,500 |
| 4/21 | 2,246.0 | 2,358.0 | 2,198.0 | 2,311.0 | +71.0 | +3.2 | 23,763,100 |
| 4/14 | 2,280.0 | 2,307.0 | 2,160.0 | 2,240.0 | -33.0 | -1.5 | 22,758,200 |
| 4/7 | 2,371.0 | 2,420.0 | 2,233.0 | 2,273.0 | -36.0 | -1.6 | 24,874,300 |
| 3/31 | 2,372.0 | 2,382.0 | 2,229.0 | 2,309.0 | -58.0 | -2.5 | 26,640,100 |
| 3/24 | 2,340.0 | 2,428.0 | 2,246.0 | 2,367.0 | +34.0 | +1.5 | 27,280,900 |
| 3/17 | 2,430.0 | 2,472.0 | 2,198.0 | 2,333.0 | -136.0 | -5.5 | 42,075,100 |
| 3/10 | 2,561.0 | 2,630.0 | 2,445.0 | 2,469.0 | -42.0 | -1.7 | 35,126,600 |
▶︎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