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
1,825.6
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,852.0 | 1,895.5 | 1,747.5 | 1,833.0 | -24.0 | -1.3 | 22,827,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 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 |
| 8/19 | 2,100.0 | 2,634.0 | 2,094.0 | 2,485.0 | +411.0 | +19.8 | 59,710,800 |
| 8/12 | 2,250.0 | 2,334.0 | 1,960.0 | 2,074.0 | -221.0 | -9.6 | 39,184,700 |
| 8/5 | 2,285.0 | 2,443.0 | 2,238.0 | 2,295.0 | +10.0 | +0.4 | 39,307,700 |
| 7/29 | 2,179.0 | 2,316.0 | 2,087.0 | 2,285.0 | +84.0 | +3.8 | 40,200,300 |
| 7/22 | 2,135.0 | 2,274.0 | 2,062.0 | 2,201.0 | +87.0 | +4.1 | 21,001,200 |
| 7/15 | 2,249.0 | 2,263.0 | 2,064.0 | 2,114.0 | -80.0 | -3.7 | 29,735,500 |
| 7/8 | 1,956.0 | 2,220.0 | 1,928.0 | 2,194.0 | +256.0 | +13.2 | 37,833,500 |
| 7/1 | 2,100.0 | 2,134.0 | 1,919.0 | 1,938.0 | -183.0 | -8.6 | 34,655,500 |
| 6/24 | 1,975.0 | 2,128.0 | 1,850.0 | 2,121.0 | +196.0 | +10.2 | 34,090,800 |
| 6/17 | 2,076.0 | 2,093.0 | 1,893.0 | 1,925.0 | -244.0 | -11.3 | 36,517,500 |
| 6/10 | 2,085.0 | 2,259.0 | 2,021.0 | 2,169.0 | +34.0 | +1.6 | 40,038,900 |
| 6/3 | 1,972.0 | 2,359.0 | 1,961.0 | 2,135.0 | +203.0 | +10.5 | 74,773,900 |
| 5/27 | 2,070.0 | 2,083.0 | 1,864.0 | 1,932.0 | -136.0 | -6.6 | 44,593,900 |
| 5/20 | 2,303.0 | 2,345.0 | 2,046.0 | 2,068.0 | -183.0 | -8.1 | 30,506,100 |
| 5/13 | 2,091.0 | 2,311.0 | 2,072.0 | 2,251.0 | +110.0 | +5.1 | 51,938,500 |
| 5/6 | 2,138.0 | 2,369.0 | 2,118.0 | 2,141.0 | -69.0 | -3.1 | 36,493,500 |
| 4/28 | 2,160.0 | 2,318.0 | 2,146.0 | 2,210.0 | -10.0 | -0.5 | 37,866,500 |
| 4/22 | 2,707.0 | 2,789.0 | 2,192.0 | 2,220.0 | -526.0 | -19.2 | 48,122,000 |
| 4/15 | 2,930.0 | 2,931.0 | 2,717.0 | 2,746.0 | -289.0 | -9.5 | 25,591,800 |
| 4/8 | 3,275.0 | 3,570.0 | 3,025.0 | 3,035.0 | -240.0 | -7.3 | 17,972,500 |
| 4/1 | 3,220.0 | 3,365.0 | 3,070.0 | 3,275.0 | -75.0 | -2.2 | 16,536,000 |
| 3/25 | 3,215.0 | 3,390.0 | 3,065.0 | 3,350.0 | +150.0 | +4.7 | 14,352,700 |
| 3/18 | 2,763.0 | 3,220.0 | 2,627.0 | 3,200.0 | +444.0 | +16.1 | 38,491,200 |
| 3/11 | 3,255.0 | 3,320.0 | 2,714.0 | 2,756.0 | -619.0 | -18.3 | 23,178,900 |
| 3/4 | 3,420.0 | 3,865.0 | 3,320.0 | 3,375.0 | -50.0 | -1.5 | 21,539,600 |
| 2/25 | 3,205.0 | 3,560.0 | 3,110.0 | 3,425.0 | +65.0 | +1.9 | 20,875,400 |
| 2/18 | 3,710.0 | 3,850.0 | 3,210.0 | 3,360.0 | -535.0 | -13.7 | 16,692,700 |
| 2/10 | 3,755.0 | 3,930.0 | 3,485.0 | 3,895.0 | +85.0 | +2.2 | 13,761,500 |
▶︎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