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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,583 | 2,628 | 2,554 | 2,564 | 4,901,400 |
| 2025/06/12 | 2,575 | 2,645 | 2,562 | 2,564 | 5,037,200 |
| 2025/06/11 | 2,553 | 2,630 | 2,550 | 2,564 | 5,981,700 |
| 2025/06/10 | 2,539 | 2,610 | 2,536 | 2,544 | 5,016,100 |
| 2025/06/09 | 2,600 | 2,645 | 2,508 | 2,539 | 7,579,400 |
| 2025/06/06 | 2,460 | 2,675 | 2,455 | 2,600 | 13,452,300 |
| 2025/06/05 | 2,479 | 2,625 | 2,474 | 2,491 | 6,992,200 |
| 2025/06/04 | 2,404 | 2,504 | 2,400 | 2,470 | 4,040,500 |
| 2025/06/03 | 2,377 | 2,428 | 2,366 | 2,396 | 2,771,700 |
| 2025/06/02 | 2,380 | 2,387 | 2,322 | 2,377 | 3,049,200 |
| 2025/05/30 | 2,346 | 2,408 | 2,344 | 2,393 | 3,798,900 |
| 2025/05/29 | 2,378 | 2,398 | 2,343 | 2,346 | 2,171,000 |
| 2025/05/28 | 2,390 | 2,418 | 2,365 | 2,374 | 1,848,200 |
| 2025/05/27 | 2,373 | 2,406 | 2,346 | 2,390 | 3,133,000 |
| 2025/05/26 | 2,325 | 2,381 | 2,323 | 2,351 | 2,572,400 |
| 2025/05/23 | 2,410 | 2,449 | 2,320 | 2,322 | 3,608,100 |
| 2025/05/22 | 2,338 | 2,408 | 2,331 | 2,400 | 3,355,200 |
| 2025/05/21 | 2,389 | 2,456 | 2,376 | 2,385 | 4,893,200 |
| 2025/05/20 | 2,391 | 2,417 | 2,344 | 2,365 | 3,553,700 |
| 2025/05/19 | 2,328 | 2,401 | 2,314 | 2,398 | 2,982,600 |
| 2025/05/16 | 2,316 | 2,361 | 2,307 | 2,344 | 2,882,100 |
| 2025/05/15 | 2,271 | 2,371 | 2,260 | 2,302 | 4,253,200 |
| 2025/05/14 | 2,313 | 2,340 | 2,269 | 2,300 | 3,197,200 |
| 2025/05/13 | 2,362 | 2,435 | 2,336 | 2,342 | 4,900,300 |
| 2025/05/12 | 2,358 | 2,407 | 2,331 | 2,345 | 4,319,400 |
| 2025/05/09 | 2,410 | 2,428 | 2,312 | 2,386 | 11,763,400 |
| 2025/05/08 | 2,434 | 2,498 | 2,352 | 2,398 | 27,633,600 |
| 2025/05/07 | 2,295 | 2,346 | 2,279 | 2,312 | 4,874,000 |
| 2025/05/02 | 2,271 | 2,297 | 2,249 | 2,265 | 3,243,600 |
| 2025/05/01 | 2,300 | 2,320 | 2,283 | 2,304 | 2,080,300 |
| 2025/04/30 | 2,321 | 2,324 | 2,286 | 2,300 | 1,684,100 |
| 2025/04/28 | 2,326 | 2,326 | 2,294 | 2,319 | 1,977,300 |
| 2025/04/25 | 2,299 | 2,325 | 2,281 | 2,291 | 2,742,900 |
| 2025/04/24 | 2,398 | 2,408 | 2,304 | 2,310 | 4,540,900 |
| 2025/04/23 | 2,370 | 2,411 | 2,351 | 2,382 | 3,963,200 |
| 2025/04/22 | 2,309 | 2,367 | 2,292 | 2,320 | 3,758,800 |
| 2025/04/21 | 2,312 | 2,377 | 2,301 | 2,322 | 4,199,800 |
| 2025/04/18 | 2,273 | 2,342 | 2,248 | 2,320 | 3,526,700 |
| 2025/04/17 | 2,215 | 2,260 | 2,192 | 2,255 | 2,472,900 |
| 2025/04/16 | 2,290 | 2,315 | 2,163 | 2,200 | 3,768,400 |
| 2025/04/15 | 2,300 | 2,328 | 2,248 | 2,294 | 2,641,400 |
| 2025/04/14 | 2,257 | 2,309 | 2,240 | 2,240 | 2,446,500 |
| 2025/04/11 | 2,108 | 2,263 | 2,096 | 2,254 | 4,521,300 |
| 2025/04/10 | 2,253 | 2,253 | 2,172 | 2,224 | 3,834,100 |
| 2025/04/09 | 2,103 | 2,110 | 2,024 | 2,053 | 3,997,100 |
| 2025/04/08 | 2,100 | 2,193 | 2,096 | 2,179 | 4,006,700 |
| 2025/04/07 | 1,960 | 2,023 | 1,925 | 1,951 | 5,321,400 |
| 2025/04/04 | 2,229 | 2,260 | 2,122 | 2,160 | 4,559,500 |
| 2025/04/03 | 2,205 | 2,290 | 2,205 | 2,264 | 3,407,200 |
| 2025/04/02 | 2,371 | 2,384 | 2,278 | 2,305 | 2,989,300 |
| 2025/04/01 | 2,405 | 2,406 | 2,322 | 2,327 | 2,858,900 |
| 2025/03/31 | 2,440 | 2,451 | 2,348 | 2,355 | 4,363,700 |
| 2025/03/28 | 2,497 | 2,500 | 2,461 | 2,481 | 3,086,000 |
| 2025/03/27 | 2,537 | 2,541 | 2,464 | 2,478 | 5,732,100 |
| 2025/03/26 | 2,600 | 2,624 | 2,568 | 2,577 | 4,524,600 |
| 2025/03/25 | 2,641 | 2,666 | 2,610 | 2,623 | 3,619,000 |
| 2025/03/24 | 2,635 | 2,671 | 2,621 | 2,640 | 4,985,600 |
| 2025/03/21 | 2,496 | 2,659 | 2,480 | 2,634 | 13,220,800 |
| 2025/03/19 | 2,533 | 2,533 | 2,416 | 2,451 | 9,393,400 |
| 2025/03/18 | 2,460 | 2,585 | 2,431 | 2,575 | 7,869,100 |
| 2025/03/17 | 2,450 | 2,475 | 2,427 | 2,445 | 3,496,700 |
| 2025/03/14 | 2,352 | 2,483 | 2,343 | 2,457 | 5,829,700 |
| 2025/03/13 | 2,414 | 2,478 | 2,374 | 2,374 | 5,805,800 |
| 2025/03/12 | 2,329 | 2,417 | 2,329 | 2,402 | 4,460,300 |
| 2025/03/11 | 2,324 | 2,358 | 2,288 | 2,336 | 5,613,600 |
| 2025/03/10 | 2,396 | 2,412 | 2,346 | 2,374 | 3,504,100 |
| 2025/03/07 | 2,457 | 2,463 | 2,374 | 2,376 | 4,892,100 |
| 2025/03/06 | 2,322 | 2,479 | 2,320 | 2,472 | 6,964,300 |
| 2025/03/05 | 2,324 | 2,397 | 2,317 | 2,323 | 4,803,300 |
| 2025/03/04 | 2,350 | 2,381 | 2,296 | 2,321 | 4,112,700 |
| 2025/03/03 | 2,359 | 2,387 | 2,322 | 2,374 | 3,359,800 |
| 2025/02/28 | 2,378 | 2,383 | 2,308 | 2,339 | 4,296,400 |
| 2025/02/27 | 2,307 | 2,398 | 2,268 | 2,393 | 4,099,200 |
| 2025/02/26 | 2,340 | 2,398 | 2,274 | 2,317 | 4,520,500 |
| 2025/02/25 | 2,281 | 2,347 | 2,257 | 2,336 | 3,248,500 |
| 2025/02/21 | 2,265 | 2,337 | 2,265 | 2,300 | 4,249,400 |
| 2025/02/20 | 2,278 | 2,315 | 2,239 | 2,253 | 3,506,600 |
| 2025/02/19 | 2,283 | 2,331 | 2,271 | 2,310 | 4,655,100 |
| 2025/02/18 | 2,321 | 2,343 | 2,267 | 2,292 | 5,279,800 |
| 2025/02/17 | 2,440 | 2,455 | 2,333 | 2,333 | 5,970,500 |
| 2025/02/14 | 2,356 | 2,449 | 2,315 | 2,390 | 7,569,900 |
| 2025/02/13 | 2,310 | 2,370 | 2,268 | 2,354 | 7,216,000 |
| 2025/02/12 | 2,354 | 2,358 | 2,238 | 2,298 | 9,415,100 |
| 2025/02/10 | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 |
| 2025/02/07 | 2,180 | 2,307 | 2,114 | 2,307 | 17,693,500 |
| 2025/02/06 | 1,855 | 1,907 | 1,848 | 1,907 | 3,735,000 |
| 2025/02/05 | 1,845 | 1,888 | 1,842 | 1,871 | 2,830,700 |
| 2025/02/04 | 1,872 | 1,888 | 1,860 | 1,862 | 2,179,100 |
| 2025/02/03 | 1,850 | 1,867 | 1,829 | 1,861 | 2,664,400 |
| 2025/01/31 | 1,916 | 1,916 | 1,850 | 1,889 | 4,776,800 |
| 2025/01/30 | 1,934 | 1,955 | 1,907 | 1,931 | 4,797,600 |
| 2025/01/29 | 1,920 | 1,963 | 1,904 | 1,949 | 3,582,600 |
| 2025/01/28 | 1,853 | 1,924 | 1,848 | 1,920 | 4,375,500 |
| 2025/01/27 | 1,810 | 1,855 | 1,808 | 1,854 | 4,105,700 |
| 2025/01/24 | 1,792 | 1,844 | 1,781 | 1,792 | 5,263,500 |
| 2025/01/23 | 1,758 | 1,789 | 1,731 | 1,782 | 3,635,800 |
| 2025/01/22 | 1,757 | 1,767 | 1,721 | 1,754 | 3,349,800 |
| 2025/01/21 | 1,754 | 1,769 | 1,731 | 1,754 | 3,618,600 |
| 2025/01/20 | 1,696 | 1,742 | 1,689 | 1,741 | 4,063,800 |
| 2025/01/17 | 1,685 | 1,696 | 1,651 | 1,676 | 3,471,600 |
| 2025/01/16 | 1,716 | 1,726 | 1,690 | 1,690 | 2,695,800 |
| 2025/01/15 | 1,677 | 1,712 | 1,677 | 1,685 | 4,572,100 |
| 2025/01/14 | 1,685 | 1,693 | 1,631 | 1,668 | 5,023,800 |
| 2025/01/10 | 1,709 | 1,727 | 1,692 | 1,703 | 3,661,200 |
| 2025/01/09 | 1,695 | 1,705 | 1,672 | 1,701 | 4,264,500 |
| 2025/01/08 | 1,703 | 1,718 | 1,686 | 1,698 | 4,236,500 |
| 2025/01/07 | 1,745 | 1,749 | 1,712 | 1,721 | 3,926,800 |
| 2025/01/06 | 1,804 | 1,809 | 1,720 | 1,720 | 5,670,600 |
| 2024/12/30 | 1,809 | 1,830 | 1,793 | 1,793 | 2,824,200 |
| 2024/12/27 | 1,784 | 1,822 | 1,782 | 1,812 | 4,461,400 |
| 2024/12/26 | 1,773 | 1,787 | 1,756 | 1,772 | 3,909,700 |
| 2024/12/25 | 1,809 | 1,827 | 1,776 | 1,780 | 3,708,300 |
| 2024/12/24 | 1,819 | 1,820 | 1,778 | 1,796 | 4,938,500 |
| 2024/12/23 | 1,838 | 1,868 | 1,827 | 1,830 | 3,778,800 |
| 2024/12/20 | 1,826 | 1,862 | 1,817 | 1,825 | 3,959,500 |
| 2024/12/19 | 1,800 | 1,850 | 1,789 | 1,833 | 4,285,100 |
| 2024/12/18 | 1,850 | 1,859 | 1,833 | 1,839 | 3,295,200 |
| 2024/12/17 | 1,877 | 1,885 | 1,846 | 1,857 | 4,190,400 |
| 2024/12/16 | 1,900 | 1,918 | 1,881 | 1,887 | 3,645,600 |
| 2024/12/13 | 1,927 | 1,967 | 1,916 | 1,919 | 4,705,200 |
| 2024/12/12 | 1,918 | 1,949 | 1,913 | 1,927 | 4,470,200 |
| 2024/12/11 | 1,891 | 1,908 | 1,876 | 1,896 | 3,545,300 |
| 2024/12/10 | 1,905 | 1,914 | 1,880 | 1,883 | 3,371,900 |
| 2024/12/09 | 1,898 | 1,921 | 1,862 | 1,908 | 4,818,200 |
| 2024/12/06 | 1,919 | 1,925 | 1,877 | 1,916 | 4,255,600 |
| 2024/12/05 | 1,955 | 1,960 | 1,897 | 1,908 | 5,454,900 |
| 2024/12/04 | 1,942 | 1,962 | 1,927 | 1,949 | 4,084,500 |
| 2024/12/03 | 1,939 | 1,961 | 1,920 | 1,958 | 5,761,700 |
| 2024/12/02 | 1,945 | 1,948 | 1,873 | 1,926 | 8,249,700 |
| 2024/11/29 | 1,962 | 1,969 | 1,925 | 1,948 | 5,490,000 |
| 2024/11/28 | 1,920 | 1,975 | 1,912 | 1,971 | 8,080,800 |
| 2024/11/27 | 1,888 | 1,930 | 1,872 | 1,920 | 8,788,700 |
| 2024/11/26 | 2,000 | 2,000 | 1,897 | 1,912 | 12,363,900 |
| 2024/11/25 | 2,076 | 2,089 | 2,006 | 2,011 | 16,089,800 |
| 2024/11/22 | 2,067 | 2,134 | 2,045 | 2,098 | 10,797,100 |
| 2024/11/21 | 2,041 | 2,071 | 2,021 | 2,068 | 9,100,300 |
| 2024/11/20 | 1,975 | 2,045 | 1,954 | 2,045 | 12,155,000 |
| 2024/11/19 | 1,993 | 2,007 | 1,947 | 1,971 | 9,137,900 |
| 2024/11/18 | 1,906 | 2,040 | 1,905 | 1,987 | 14,770,100 |
| 2024/11/15 | 1,874 | 1,963 | 1,870 | 1,925 | 9,383,900 |
| 2024/11/14 | 1,875 | 1,973 | 1,874 | 1,914 | 18,555,500 |
| 2024/11/13 | 1,813 | 1,841 | 1,792 | 1,803 | 6,462,700 |
| 2024/11/12 | 1,845 | 1,853 | 1,786 | 1,812 | 10,429,100 |
| 2024/11/11 | 1,850 | 1,873 | 1,828 | 1,848 | 7,911,200 |
| 2024/11/08 | 1,850 | 1,876 | 1,838 | 1,860 | 9,762,500 |
| 2024/11/07 | 1,842 | 1,868 | 1,820 | 1,829 | 13,387,200 |
| 2024/11/06 | 1,932 | 1,933 | 1,815 | 1,824 | 34,456,600 |
| 2024/11/05 | 2,118 | 2,172 | 2,090 | 2,172 | 8,094,500 |
| 2024/11/01 | 2,110 | 2,153 | 2,097 | 2,105 | 6,141,800 |
| 2024/10/31 | 2,155 | 2,173 | 2,119 | 2,160 | 7,547,500 |
| 2024/10/30 | 2,118 | 2,143 | 2,102 | 2,132 | 7,045,900 |
| 2024/10/29 | 2,091 | 2,142 | 2,088 | 2,102 | 8,893,200 |
| 2024/10/28 | 2,089 | 2,154 | 2,077 | 2,090 | 10,291,100 |
| 2024/10/25 | 2,120 | 2,136 | 2,067 | 2,097 | 9,556,600 |
| 2024/10/24 | 2,137 | 2,169 | 2,105 | 2,120 | 10,392,700 |
| 2024/10/23 | 2,260 | 2,269 | 2,158 | 2,166 | 12,529,700 |
| 2024/10/22 | 2,337 | 2,360 | 2,273 | 2,277 | 8,574,900 |
| 2024/10/21 | 2,412 | 2,441 | 2,369 | 2,372 | 9,257,500 |
| 2024/10/18 | 2,440 | 2,475 | 2,387 | 2,390 | 10,440,300 |
| 2024/10/17 | 2,515 | 2,590 | 2,426 | 2,452 | 14,988,800 |
| 2024/10/16 | 2,468 | 2,543 | 2,447 | 2,509 | 12,284,300 |
| 2024/10/15 | 2,465 | 2,570 | 2,464 | 2,551 | 12,923,700 |
| 2024/10/11 | 2,503 | 2,530 | 2,434 | 2,449 | 11,438,800 |
| 2024/10/10 | 2,569 | 2,637 | 2,486 | 2,511 | 14,051,700 |
| 2024/10/09 | 2,536 | 2,633 | 2,518 | 2,569 | 16,312,500 |
| 2024/10/08 | 2,616 | 2,627 | 2,504 | 2,510 | 12,213,500 |
| 2024/10/07 | 2,622 | 2,686 | 2,577 | 2,653 | 13,140,800 |
| 2024/10/04 | 2,436 | 2,595 | 2,436 | 2,590 | 13,795,000 |
| 2024/10/03 | 2,477 | 2,496 | 2,432 | 2,459 | 9,608,500 |
| 2024/10/02 | 2,447 | 2,489 | 2,409 | 2,427 | 11,028,000 |
| 2024/10/01 | 2,540 | 2,548 | 2,467 | 2,494 | 9,548,900 |
| 2024/09/30 | 2,594 | 2,635 | 2,496 | 2,507 | 12,556,000 |
| 2024/09/27 | 2,629 | 2,692 | 2,627 | 2,680 | 11,700,700 |
| 2024/09/26 | 2,607 | 2,630 | 2,562 | 2,609 | 10,963,000 |
| 2024/09/25 | 2,600 | 2,644 | 2,565 | 2,620 | 12,186,300 |
| 2024/09/24 | 2,703 | 2,716 | 2,604 | 2,628 | 13,750,500 |
| 2024/09/20 | 2,718 | 2,757 | 2,656 | 2,685 | 21,299,900 |
| 2024/09/19 | 2,583 | 2,774 | 2,546 | 2,718 | 32,120,500 |
| 2024/09/18 | 2,526 | 2,637 | 2,500 | 2,552 | 22,053,600 |
| 2024/09/17 | 2,407 | 2,498 | 2,350 | 2,498 | 15,207,600 |
| 2024/09/13 | 2,422 | 2,510 | 2,383 | 2,392 | 16,921,200 |
| 2024/09/12 | 2,440 | 2,504 | 2,383 | 2,410 | 16,946,500 |
| 2024/09/11 | 2,484 | 2,523 | 2,349 | 2,367 | 17,933,900 |
| 2024/09/10 | 2,514 | 2,589 | 2,410 | 2,465 | 20,048,500 |
| 2024/09/09 | 2,302 | 2,499 | 2,294 | 2,496 | 22,135,200 |
| 2024/09/06 | 2,420 | 2,433 | 2,322 | 2,374 | 18,352,900 |
| 2024/09/05 | 2,293 | 2,454 | 2,285 | 2,439 | 14,856,800 |
| 2024/09/04 | 2,406 | 2,438 | 2,312 | 2,343 | 19,616,300 |
| 2024/09/03 | 2,359 | 2,550 | 2,356 | 2,506 | 19,418,100 |
| 2024/09/02 | 2,362 | 2,384 | 2,320 | 2,359 | 7,950,800 |
| 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 |