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
1,893
円
(23:42)
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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,914.0 | 2,079.5 | 1,837.5 | 1,880.0 | -38.0 | -2.0 | 36,236,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 2,328.0 | 2,514.0 | 2,320.0 | 2,511.0 | +137.0 | +5.8 | 34,987,000 |
| 2/24 | 2,491.0 | 2,549.0 | 2,366.0 | 2,374.0 | -165.0 | -6.5 | 28,951,500 |
| 2/17 | 2,695.0 | 2,708.0 | 2,531.0 | 2,539.0 | -194.0 | -7.1 | 44,942,100 |
| 2/10 | 2,881.0 | 3,195.0 | 2,713.0 | 2,733.0 | -176.0 | -6.1 | 56,870,200 |
| 2/3 | 2,776.0 | 2,980.0 | 2,692.0 | 2,909.0 | +171.0 | +6.3 | 40,336,000 |
| 1/27 | 2,761.0 | 2,790.0 | 2,688.0 | 2,738.0 | +27.0 | +1.0 | 27,393,000 |
| 1/20 | 2,900.0 | 2,935.0 | 2,703.0 | 2,711.0 | -214.0 | -7.3 | 32,752,900 |
| 1/13 | 2,864.0 | 3,025.0 | 2,761.0 | 2,925.0 | +97.0 | +3.4 | 28,503,700 |
| 1/6 | 2,700.0 | 2,892.0 | 2,669.0 | 2,828.0 | +129.0 | +4.8 | 20,390,400 |
| 12/30 | 2,640.0 | 2,752.0 | 2,591.0 | 2,699.0 | +54.0 | +2.0 | 29,333,300 |
| 12/23 | 2,753.0 | 2,819.0 | 2,537.0 | 2,645.0 | -158.0 | -5.6 | 39,486,900 |
| 12/16 | 2,863.0 | 3,015.0 | 2,801.0 | 2,803.0 | -104.0 | -3.6 | 40,721,500 |
| 12/9 | 3,100.0 | 3,170.0 | 2,807.0 | 2,907.0 | -183.0 | -5.9 | 29,953,600 |
| 12/2 | 2,950.0 | 3,095.0 | 2,741.0 | 3,090.0 | +165.0 | +5.6 | 41,070,000 |
| 11/25 | 2,846.0 | 3,005.0 | 2,811.0 | 2,925.0 | +59.0 | +2.1 | 26,159,200 |
| 11/18 | 3,135.0 | 3,190.0 | 2,866.0 | 2,866.0 | -154.0 | -5.1 | 30,114,100 |
| 11/11 | 2,748.0 | 3,025.0 | 2,632.0 | 3,020.0 | +279.0 | +10.2 | 66,074,700 |
| 11/4 | 2,440.0 | 2,895.0 | 2,429.0 | 2,741.0 | +342.0 | +14.3 | 93,010,300 |
| 10/28 | 2,233.0 | 2,423.0 | 2,201.0 | 2,399.0 | +191.0 | +8.7 | 55,053,500 |
| 10/21 | 2,121.0 | 2,242.0 | 2,075.0 | 2,208.0 | +44.0 | +2.0 | 56,761,700 |
| 10/14 | 2,250.0 | 2,278.0 | 2,124.0 | 2,164.0 | -148.0 | -6.4 | 44,038,700 |
| 10/7 | 1,901.0 | 2,359.0 | 1,885.0 | 2,312.0 | +378.0 | +19.5 | 69,726,200 |
| 9/30 | 2,165.0 | 2,230.0 | 1,921.0 | 1,934.0 | -281.0 | -12.7 | 61,285,900 |
| 9/22 | 2,195.0 | 2,225.0 | 2,068.0 | 2,215.0 | +30.0 | +1.4 | 34,768,900 |
| 9/16 | 2,168.0 | 2,365.0 | 2,141.0 | 2,185.0 | +62.0 | +2.9 | 56,659,500 |
| 9/9 | 2,337.0 | 2,388.0 | 2,071.0 | 2,123.0 | -206.0 | -8.8 | 59,192,500 |
| 9/2 | 2,291.0 | 2,375.0 | 2,186.0 | 2,329.0 | -83.0 | -3.4 | 62,959,500 |
| 8/26 | 2,400.0 | 2,440.0 | 2,274.0 | 2,412.0 | -73.0 | -2.9 | 50,531,000 |
▶︎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