メルカリ(4385)の株価時系列情報
メルカリ(4385)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,283 | 2,380 | 2,256 | 2,374 | 13,772,300 |
| 2024/08/29 | 2,212 | 2,297 | 2,192 | 2,276 | 10,203,100 |
| 2024/08/28 | 2,203 | 2,245 | 2,155 | 2,230 | 11,329,600 |
| 2024/08/27 | 2,320 | 2,339 | 2,223 | 2,229 | 14,222,300 |
| 2024/08/26 | 2,336 | 2,354 | 2,215 | 2,299 | 13,619,500 |
| 2024/08/23 | 2,330 | 2,389 | 2,301 | 2,340 | 13,672,200 |
| 2024/08/22 | 2,224 | 2,400 | 2,209 | 2,377 | 19,675,500 |
| 2024/08/21 | 2,174 | 2,289 | 2,163 | 2,210 | 13,465,500 |
| 2024/08/20 | 2,035 | 2,188 | 2,022 | 2,185 | 19,469,500 |
| 2024/08/19 | 2,050 | 2,059 | 1,981 | 2,011 | 7,955,300 |
| 2024/08/16 | 2,138 | 2,156 | 2,054 | 2,072 | 9,073,200 |
| 2024/08/15 | 2,021 | 2,104 | 1,968 | 2,096 | 11,817,200 |
| 2024/08/14 | 2,175 | 2,190 | 1,941 | 2,021 | 21,056,500 |
| 2024/08/13 | 2,150 | 2,202 | 2,126 | 2,175 | 5,414,500 |
| 2024/08/09 | 2,091 | 2,156 | 2,073 | 2,100 | 6,059,900 |
| 2024/08/08 | 2,006 | 2,115 | 1,984 | 2,086 | 6,104,500 |
| 2024/08/07 | 1,950 | 2,068 | 1,950 | 2,013 | 6,125,400 |
| 2024/08/06 | 2,000 | 2,025 | 1,928 | 2,000 | 6,865,000 |
| 2024/08/05 | 1,898 | 1,972 | 1,780 | 1,805 | 10,000,500 |
| 2024/08/02 | 2,056 | 2,066 | 1,978 | 1,978 | 7,769,000 |
| 2024/08/01 | 2,222 | 2,243 | 2,140 | 2,164 | 4,358,000 |
| 2024/07/31 | 2,287 | 2,296 | 2,175 | 2,235 | 6,190,500 |
| 2024/07/30 | 2,323 | 2,324 | 2,239 | 2,280 | 5,294,500 |
| 2024/07/29 | 2,210 | 2,355 | 2,210 | 2,323 | 7,251,500 |
| 2024/07/26 | 2,194 | 2,220 | 2,163 | 2,190 | 4,968,400 |
| 2024/07/25 | 2,245 | 2,277 | 2,187 | 2,191 | 7,949,400 |
| 2024/07/24 | 2,262 | 2,323 | 2,261 | 2,287 | 5,816,000 |
| 2024/07/23 | 2,285 | 2,310 | 2,259 | 2,276 | 3,480,400 |
| 2024/07/22 | 2,359 | 2,361 | 2,264 | 2,266 | 4,747,000 |
| 2024/07/19 | 2,332 | 2,370 | 2,317 | 2,340 | 3,939,400 |
| 2024/07/18 | 2,462 | 2,514 | 2,345 | 2,345 | 10,916,600 |
| 2024/07/17 | 2,398 | 2,467 | 2,388 | 2,463 | 6,850,600 |
| 2024/07/16 | 2,417 | 2,426 | 2,365 | 2,378 | 5,269,700 |
| 2024/07/12 | 2,319 | 2,402 | 2,271 | 2,389 | 11,616,900 |
| 2024/07/11 | 2,375 | 2,383 | 2,230 | 2,324 | 14,528,300 |
| 2024/07/10 | 2,425 | 2,446 | 2,377 | 2,397 | 8,238,600 |
| 2024/07/09 | 2,423 | 2,511 | 2,394 | 2,447 | 14,908,300 |
| 2024/07/08 | 2,380 | 2,458 | 2,371 | 2,454 | 7,065,400 |
| 2024/07/05 | 2,300 | 2,433 | 2,300 | 2,408 | 13,492,700 |
| 2024/07/04 | 2,250 | 2,327 | 2,248 | 2,308 | 8,524,500 |
| 2024/07/03 | 2,208 | 2,252 | 2,176 | 2,242 | 9,912,900 |
| 2024/07/02 | 2,096 | 2,232 | 2,093 | 2,228 | 13,451,500 |
| 2024/07/01 | 2,038 | 2,114 | 2,033 | 2,103 | 8,096,200 |
| 2024/06/28 | 2,041 | 2,082 | 1,995 | 1,998 | 6,361,600 |
| 2024/06/27 | 1,945 | 2,009 | 1,945 | 2,009 | 4,850,800 |
| 2024/06/26 | 1,970 | 1,990 | 1,953 | 1,958 | 4,983,700 |
| 2024/06/25 | 1,922 | 1,983 | 1,909 | 1,967 | 5,747,100 |
| 2024/06/24 | 1,986 | 1,988 | 1,906 | 1,916 | 10,018,300 |
| 2024/06/21 | 1,984 | 2,041 | 1,983 | 2,011 | 5,644,400 |
| 2024/06/20 | 2,023 | 2,047 | 1,983 | 1,983 | 4,234,900 |
| 2024/06/19 | 2,015 | 2,032 | 1,987 | 2,024 | 4,116,000 |
| 2024/06/18 | 2,080 | 2,090 | 1,968 | 2,028 | 9,220,200 |
| 2024/06/17 | 2,167 | 2,178 | 2,084 | 2,094 | 4,678,200 |
| 2024/06/14 | 2,144 | 2,182 | 2,114 | 2,168 | 7,065,900 |
| 2024/06/13 | 2,175 | 2,192 | 2,141 | 2,149 | 5,197,900 |
| 2024/06/12 | 2,211 | 2,221 | 2,143 | 2,158 | 7,917,000 |
| 2024/06/11 | 2,121 | 2,192 | 2,105 | 2,192 | 7,857,500 |
| 2024/06/10 | 2,118 | 2,172 | 2,107 | 2,123 | 7,095,800 |
| 2024/06/07 | 2,130 | 2,182 | 2,122 | 2,151 | 10,901,300 |
| 2024/06/06 | 2,131 | 2,133 | 2,019 | 2,090 | 8,551,200 |
| 2024/06/05 | 2,090 | 2,117 | 2,051 | 2,098 | 7,536,900 |
| 2024/06/04 | 2,015 | 2,115 | 2,002 | 2,091 | 12,725,000 |
| 2024/06/03 | 1,869 | 2,068 | 1,866 | 2,048 | 20,246,100 |
| 2024/05/31 | 1,765 | 1,840 | 1,762 | 1,833 | 3,785,300 |
| 2024/05/30 | 1,750 | 1,781 | 1,748 | 1,765 | 3,081,300 |
| 2024/05/29 | 1,859 | 1,860 | 1,779 | 1,779 | 4,588,100 |
| 2024/05/28 | 1,865 | 1,896 | 1,817 | 1,860 | 4,696,800 |
| 2024/05/27 | 1,852 | 1,883 | 1,846 | 1,868 | 2,890,400 |
| 2024/05/24 | 1,834 | 1,879 | 1,794 | 1,857 | 4,939,000 |
| 2024/05/23 | 1,880 | 1,904 | 1,841 | 1,874 | 4,036,300 |
| 2024/05/22 | 1,823 | 1,874 | 1,816 | 1,868 | 3,004,300 |
| 2024/05/21 | 1,900 | 1,922 | 1,849 | 1,853 | 4,026,500 |
| 2024/05/20 | 1,894 | 1,947 | 1,877 | 1,932 | 4,165,500 |
| 2024/05/17 | 1,862 | 1,903 | 1,858 | 1,880 | 2,863,000 |
| 2024/05/16 | 1,928 | 1,933 | 1,838 | 1,872 | 5,930,400 |
| 2024/05/15 | 1,995 | 2,020 | 1,926 | 1,929 | 5,069,500 |
| 2024/05/14 | 1,908 | 2,080 | 1,901 | 2,000 | 14,522,400 |
| 2024/05/13 | 1,914 | 1,914 | 1,854 | 1,868 | 4,988,100 |
| 2024/05/10 | 1,838 | 1,930 | 1,817 | 1,918 | 12,625,800 |
| 2024/05/09 | 1,767 | 1,780 | 1,726 | 1,758 | 4,777,700 |
| 2024/05/08 | 1,796 | 1,801 | 1,772 | 1,783 | 3,533,900 |
| 2024/05/07 | 1,799 | 1,830 | 1,790 | 1,803 | 4,062,500 |
| 2024/05/02 | 1,805 | 1,812 | 1,765 | 1,767 | 3,453,900 |
| 2024/05/01 | 1,820 | 1,826 | 1,769 | 1,807 | 4,613,800 |
| 2024/04/30 | 1,800 | 1,843 | 1,794 | 1,843 | 3,577,600 |
| 2024/04/26 | 1,783 | 1,796 | 1,762 | 1,780 | 2,659,800 |
| 2024/04/25 | 1,808 | 1,808 | 1,766 | 1,784 | 3,222,900 |
| 2024/04/24 | 1,772 | 1,815 | 1,756 | 1,809 | 4,061,500 |
| 2024/04/23 | 1,781 | 1,793 | 1,742 | 1,750 | 3,456,900 |
| 2024/04/22 | 1,736 | 1,785 | 1,732 | 1,778 | 3,883,400 |
| 2024/04/19 | 1,736 | 1,747 | 1,701 | 1,731 | 5,016,700 |
| 2024/04/18 | 1,730 | 1,777 | 1,729 | 1,746 | 3,063,300 |
| 2024/04/17 | 1,799 | 1,833 | 1,736 | 1,741 | 5,333,900 |
| 2024/04/16 | 1,718 | 1,777 | 1,713 | 1,772 | 4,744,600 |
| 2024/04/15 | 1,785 | 1,792 | 1,742 | 1,746 | 4,458,300 |
| 2024/04/12 | 1,808 | 1,858 | 1,796 | 1,810 | 4,103,100 |
| 2024/04/11 | 1,830 | 1,832 | 1,779 | 1,794 | 4,799,300 |
| 2024/04/10 | 1,889 | 1,892 | 1,840 | 1,850 | 3,222,500 |
| 2024/04/09 | 1,849 | 1,895 | 1,848 | 1,894 | 3,430,800 |
| 2024/04/08 | 1,835 | 1,846 | 1,817 | 1,834 | 2,786,300 |
| 2024/04/05 | 1,797 | 1,833 | 1,796 | 1,823 | 3,228,300 |
| 2024/04/04 | 1,885 | 1,894 | 1,837 | 1,837 | 3,232,300 |
| 2024/04/03 | 1,871 | 1,881 | 1,847 | 1,863 | 3,745,500 |
| 2024/04/02 | 1,915 | 1,917 | 1,873 | 1,901 | 4,831,100 |
| 2024/04/01 | 1,980 | 1,980 | 1,915 | 1,915 | 4,328,400 |
| 2024/03/29 | 1,918 | 1,984 | 1,911 | 1,967 | 5,917,500 |
| 2024/03/28 | 1,956 | 1,968 | 1,929 | 1,929 | 4,572,800 |
| 2024/03/27 | 1,975 | 1,987 | 1,952 | 1,956 | 3,219,300 |
| 2024/03/26 | 1,958 | 1,984 | 1,946 | 1,961 | 3,302,100 |
| 2024/03/25 | 2,056 | 2,077 | 1,962 | 1,962 | 5,640,500 |
| 2024/03/22 | 1,996 | 2,002 | 1,959 | 1,993 | 3,642,400 |
| 2024/03/21 | 2,003 | 2,020 | 1,981 | 1,995 | 3,860,700 |
| 2024/03/19 | 1,979 | 1,980 | 1,933 | 1,980 | 4,724,800 |
| 2024/03/18 | 1,952 | 1,995 | 1,947 | 1,978 | 3,076,800 |
| 2024/03/15 | 1,968 | 1,975 | 1,948 | 1,956 | 3,709,500 |
| 2024/03/14 | 1,981 | 2,002 | 1,958 | 1,987 | 2,872,800 |
| 2024/03/13 | 2,004 | 2,019 | 1,955 | 1,973 | 3,744,200 |
| 2024/03/12 | 1,976 | 2,018 | 1,949 | 2,014 | 3,315,800 |
| 2024/03/11 | 1,966 | 1,988 | 1,945 | 1,986 | 3,763,300 |
| 2024/03/08 | 1,988 | 2,004 | 1,966 | 1,983 | 4,014,600 |
| 2024/03/07 | 2,041 | 2,047 | 1,983 | 1,987 | 4,872,000 |
| 2024/03/06 | 2,001 | 2,059 | 1,992 | 2,034 | 4,597,700 |
| 2024/03/05 | 2,060 | 2,070 | 2,009 | 2,019 | 4,878,500 |
| 2024/03/04 | 2,124 | 2,145 | 2,085 | 2,085 | 4,283,700 |
| 2024/03/01 | 2,033 | 2,123 | 2,026 | 2,114 | 5,289,900 |
| 2024/02/29 | 2,066 | 2,078 | 2,039 | 2,042 | 4,132,000 |
| 2024/02/28 | 2,067 | 2,096 | 2,056 | 2,078 | 4,135,400 |
| 2024/02/27 | 2,098 | 2,103 | 2,045 | 2,056 | 5,732,700 |
| 2024/02/26 | 2,080 | 2,144 | 2,053 | 2,119 | 4,471,500 |
| 2024/02/22 | 2,097 | 2,121 | 2,083 | 2,089 | 3,969,800 |
| 2024/02/21 | 2,120 | 2,137 | 2,095 | 2,122 | 3,953,800 |
| 2024/02/20 | 2,195 | 2,199 | 2,133 | 2,145 | 4,431,800 |
| 2024/02/19 | 2,148 | 2,210 | 2,141 | 2,192 | 6,593,700 |
| 2024/02/16 | 2,025 | 2,164 | 2,000 | 2,127 | 10,035,500 |
| 2024/02/15 | 2,132 | 2,190 | 2,021 | 2,044 | 12,403,500 |
| 2024/02/14 | 2,286 | 2,300 | 2,120 | 2,121 | 16,183,100 |
| 2024/02/13 | 2,460 | 2,502 | 2,428 | 2,436 | 5,485,800 |
| 2024/02/09 | 2,365 | 2,458 | 2,353 | 2,435 | 4,877,800 |
| 2024/02/08 | 2,433 | 2,438 | 2,369 | 2,379 | 4,349,600 |
| 2024/02/07 | 2,440 | 2,458 | 2,401 | 2,438 | 3,519,000 |
| 2024/02/06 | 2,462 | 2,463 | 2,408 | 2,443 | 3,054,300 |
| 2024/02/05 | 2,404 | 2,474 | 2,398 | 2,468 | 3,288,200 |
| 2024/02/02 | 2,390 | 2,435 | 2,381 | 2,403 | 3,290,000 |
| 2024/02/01 | 2,425 | 2,446 | 2,361 | 2,367 | 4,139,200 |
| 2024/01/31 | 2,413 | 2,466 | 2,386 | 2,464 | 3,658,700 |
| 2024/01/30 | 2,469 | 2,472 | 2,414 | 2,427 | 6,064,100 |
| 2024/01/29 | 2,450 | 2,468 | 2,415 | 2,447 | 3,671,900 |
| 2024/01/26 | 2,439 | 2,500 | 2,426 | 2,452 | 3,692,700 |
| 2024/01/25 | 2,445 | 2,457 | 2,397 | 2,454 | 3,946,100 |
| 2024/01/24 | 2,455 | 2,480 | 2,426 | 2,473 | 2,810,400 |
| 2024/01/23 | 2,490 | 2,505 | 2,433 | 2,449 | 3,245,100 |
| 2024/01/22 | 2,419 | 2,475 | 2,376 | 2,463 | 4,109,900 |
| 2024/01/19 | 2,414 | 2,430 | 2,388 | 2,412 | 2,669,300 |
| 2024/01/18 | 2,429 | 2,443 | 2,367 | 2,383 | 4,224,800 |
| 2024/01/17 | 2,506 | 2,523 | 2,456 | 2,456 | 3,159,600 |
| 2024/01/16 | 2,540 | 2,564 | 2,504 | 2,518 | 3,759,700 |
| 2024/01/15 | 2,519 | 2,536 | 2,476 | 2,535 | 2,715,600 |
| 2024/01/12 | 2,579 | 2,583 | 2,507 | 2,530 | 3,197,200 |
| 2024/01/11 | 2,531 | 2,547 | 2,489 | 2,529 | 3,514,700 |
| 2024/01/10 | 2,472 | 2,524 | 2,441 | 2,497 | 3,207,300 |
| 2024/01/09 | 2,481 | 2,528 | 2,448 | 2,472 | 3,610,900 |
| 2024/01/05 | 2,546 | 2,569 | 2,456 | 2,456 | 4,485,100 |
| 2024/01/04 | 2,558 | 2,578 | 2,525 | 2,541 | 4,002,800 |
| 2023/12/29 | 2,594 | 2,642 | 2,585 | 2,613 | 3,787,200 |
| 2023/12/28 | 2,558 | 2,600 | 2,524 | 2,600 | 3,262,300 |
| 2023/12/27 | 2,510 | 2,604 | 2,510 | 2,560 | 4,094,600 |
| 2023/12/26 | 2,518 | 2,537 | 2,499 | 2,528 | 2,437,100 |
| 2023/12/25 | 2,541 | 2,548 | 2,497 | 2,527 | 2,814,200 |
| 2023/12/22 | 2,570 | 2,595 | 2,534 | 2,536 | 3,298,800 |
| 2023/12/21 | 2,628 | 2,646 | 2,555 | 2,561 | 3,807,200 |
| 2023/12/20 | 2,619 | 2,693 | 2,600 | 2,660 | 5,457,600 |
| 2023/12/19 | 2,565 | 2,613 | 2,538 | 2,582 | 2,854,900 |
| 2023/12/18 | 2,649 | 2,649 | 2,556 | 2,590 | 3,594,500 |
| 2023/12/15 | 2,638 | 2,675 | 2,608 | 2,670 | 2,739,900 |
| 2023/12/14 | 2,679 | 2,698 | 2,616 | 2,618 | 3,119,500 |
| 2023/12/13 | 2,644 | 2,651 | 2,595 | 2,637 | 3,234,100 |
| 2023/12/12 | 2,720 | 2,722 | 2,620 | 2,649 | 4,124,400 |
| 2023/12/11 | 2,660 | 2,709 | 2,657 | 2,679 | 3,092,100 |
| 2023/12/08 | 2,618 | 2,652 | 2,590 | 2,643 | 3,984,700 |
| 2023/12/07 | 2,695 | 2,710 | 2,637 | 2,650 | 3,926,500 |
| 2023/12/06 | 2,708 | 2,756 | 2,701 | 2,745 | 3,498,200 |
| 2023/12/05 | 2,760 | 2,769 | 2,691 | 2,695 | 4,792,100 |
| 2023/12/04 | 2,826 | 2,849 | 2,782 | 2,800 | 3,844,200 |
| 2023/12/01 | 2,811 | 2,831 | 2,766 | 2,808 | 4,794,200 |
| 2023/11/30 | 2,912 | 2,912 | 2,820 | 2,830 | 5,609,400 |
| 2023/11/29 | 2,925 | 2,987 | 2,923 | 2,931 | 4,286,700 |
| 2023/11/28 | 2,936 | 2,968 | 2,901 | 2,930 | 3,544,400 |
| 2023/11/27 | 2,996 | 3,021 | 2,917 | 2,923 | 4,129,500 |
| 2023/11/24 | 3,017 | 3,024 | 2,974 | 2,984 | 4,272,800 |
| 2023/11/22 | 3,101 | 3,109 | 2,984 | 3,004 | 9,034,700 |
| 2023/11/21 | 3,131 | 3,171 | 3,113 | 3,171 | 2,902,200 |
| 2023/11/20 | 3,090 | 3,178 | 3,083 | 3,112 | 3,844,300 |
| 2023/11/17 | 3,142 | 3,142 | 3,057 | 3,098 | 4,270,700 |
| 2023/11/16 | 3,186 | 3,202 | 3,128 | 3,147 | 4,202,300 |
| 2023/11/15 | 3,240 | 3,270 | 3,085 | 3,143 | 8,143,900 |
| 2023/11/14 | 3,419 | 3,446 | 3,141 | 3,153 | 10,358,700 |
| 2023/11/13 | 3,359 | 3,360 | 3,235 | 3,279 | 4,117,400 |
| 2023/11/10 | 3,326 | 3,329 | 3,268 | 3,307 | 3,345,700 |
| 2023/11/09 | 3,265 | 3,361 | 3,259 | 3,361 | 3,566,600 |
| 2023/11/08 | 3,290 | 3,323 | 3,192 | 3,232 | 4,394,100 |