日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/08 3,218 3,249 3,189 3,207 1,391,700
2026/01/07 3,150 3,225 3,124 3,204 1,550,000
2026/01/06 3,162 3,179 3,132 3,171 1,345,600
2026/01/05 3,168 3,198 3,102 3,125 1,797,200
2025/12/30 3,234 3,243 3,170 3,170 1,142,700
2025/12/29 3,200 3,244 3,180 3,231 1,489,200
2025/12/26 3,200 3,260 3,179 3,210 1,943,400
2025/12/25 3,089 3,188 3,085 3,188 1,905,300
2025/12/24 3,070 3,134 3,059 3,085 1,905,600
2025/12/23 3,000 3,090 2,994 3,085 2,102,100
2025/12/22 3,020 3,030 2,970 2,982 1,114,700
2025/12/19 2,951 3,058 2,944 3,030 2,492,700
2025/12/18 2,903 2,960 2,886 2,946 1,363,600
2025/12/17 2,965 2,967 2,905 2,932 1,442,600
2025/12/16 3,015 3,045 2,921 2,935 2,028,300
2025/12/15 3,070 3,119 3,022 3,067 3,355,700
2025/12/12 2,942 2,984 2,917 2,980 1,802,200
2025/12/11 2,940 2,977 2,919 2,942 1,768,800
2025/12/10 2,949 2,981 2,916 2,934 2,183,700
2025/12/09 2,926 2,993 2,872 2,933 3,054,300
2025/12/08 2,893 2,957 2,878 2,944 2,443,500
2025/12/05 2,871 2,947 2,854 2,893 3,901,800
2025/12/04 2,803 2,912 2,797 2,854 4,520,700
2025/12/03 2,725 2,776 2,697 2,725 3,333,800
2025/12/02 2,649 2,712 2,634 2,701 2,788,700
2025/12/01 2,640 2,668 2,592 2,606 1,731,000
2025/11/28 2,652 2,665 2,640 2,655 1,172,900
2025/11/27 2,644 2,672 2,634 2,652 1,456,400
2025/11/26 2,585 2,663 2,573 2,648 3,388,100
2025/11/25 2,508 2,555 2,501 2,535 2,573,200
2025/11/21 2,480 2,550 2,466 2,515 2,314,100
2025/11/20 2,552 2,558 2,446 2,491 3,790,300
2025/11/19 2,591 2,607 2,541 2,562 2,305,400
2025/11/18 2,605 2,622 2,568 2,597 1,965,400
2025/11/17 2,590 2,634 2,580 2,630 1,977,000
2025/11/14 2,622 2,652 2,584 2,633 2,409,100
2025/11/13 2,601 2,624 2,568 2,624 2,590,700
2025/11/12 2,682 2,695 2,608 2,626 3,186,200
2025/11/11 2,629 2,666 2,557 2,665 6,626,200
2025/11/10 2,500 2,629 2,463 2,628 13,952,500
2025/11/07 2,203 2,258 2,202 2,224 2,553,600
2025/11/06 2,247 2,271 2,231 2,231 2,026,300
2025/11/05 2,248 2,272 2,213 2,262 2,268,500
2025/11/04 2,247 2,295 2,224 2,260 1,920,800
2025/10/31 2,303 2,343 2,276 2,282 1,699,400
2025/10/30 2,252 2,299 2,240 2,288 1,896,200
2025/10/29 2,283 2,299 2,243 2,265 1,814,400
2025/10/28 2,336 2,342 2,281 2,301 1,772,700
2025/10/27 2,344 2,397 2,336 2,349 1,920,300
2025/10/24 2,393 2,393 2,342 2,353 1,630,800
2025/10/23 2,381 2,399 2,370 2,393 1,712,400
2025/10/22 2,360 2,396 2,348 2,393 2,293,700
2025/10/21 2,330 2,372 2,326 2,360 2,395,300
2025/10/20 2,302 2,323 2,290 2,312 2,222,400
2025/10/17 2,255 2,292 2,235 2,266 3,195,600
2025/10/16 2,361 2,383 2,306 2,324 4,752,000
2025/10/15 2,201 2,382 2,200 2,380 12,922,000
2025/10/14 2,140 2,140 2,069 2,085 3,887,800
2025/10/10 2,193 2,197 2,150 2,184 2,574,700
2025/10/09 2,206 2,229 2,166 2,203 2,634,700
2025/10/08 2,196 2,219 2,175 2,218 2,810,000
2025/10/07 2,205 2,223 2,190 2,210 2,347,300
2025/10/06 2,223 2,225 2,183 2,210 2,119,700
2025/10/03 2,147 2,215 2,147 2,192 2,276,100
2025/10/02 2,196 2,214 2,147 2,147 2,595,700
2025/10/01 2,232 2,256 2,171 2,184 3,622,100
2025/09/30 2,266 2,318 2,259 2,276 3,611,400
2025/09/29 2,300 2,307 2,266 2,268 2,109,300
2025/09/26 2,259 2,280 2,251 2,278 2,534,100
2025/09/25 2,224 2,264 2,215 2,260 2,738,700
2025/09/24 2,280 2,283 2,198 2,206 3,201,300
2025/09/22 2,275 2,291 2,237 2,278 2,511,200
2025/09/19 2,300 2,307 2,251 2,269 2,745,500
2025/09/18 2,311 2,338 2,299 2,307 2,505,700
2025/09/17 2,260 2,336 2,245 2,317 3,379,300
2025/09/16 2,265 2,279 2,217 2,266 3,264,500
2025/09/12 2,288 2,303 2,262 2,299 3,162,500
2025/09/11 2,310 2,313 2,250 2,262 3,478,100
2025/09/10 2,382 2,384 2,322 2,330 3,358,700
2025/09/09 2,339 2,398 2,334 2,393 3,875,900
2025/09/08 2,356 2,376 2,315 2,327 3,320,300
2025/09/05 2,399 2,407 2,329 2,351 4,155,200
2025/09/04 2,442 2,442 2,371 2,400 3,691,400
2025/09/03 2,400 2,459 2,385 2,442 4,073,000
2025/09/02 2,511 2,511 2,392 2,414 6,216,300
2025/09/01 2,480 2,542 2,457 2,535 4,569,300
2025/08/29 2,441 2,505 2,441 2,501 3,533,000
2025/08/28 2,425 2,463 2,410 2,456 4,983,200
2025/08/27 2,452 2,513 2,428 2,435 4,563,300
2025/08/26 2,364 2,480 2,333 2,476 6,056,800
2025/08/25 2,398 2,457 2,365 2,400 7,807,100
2025/08/22 2,260 2,322 2,253 2,286 4,180,000
2025/08/21 2,211 2,265 2,207 2,254 2,564,300
2025/08/20 2,250 2,255 2,214 2,227 2,623,300
2025/08/19 2,262 2,278 2,246 2,268 3,385,200
2025/08/18 2,220 2,268 2,212 2,250 4,247,400
2025/08/15 2,181 2,210 2,179 2,200 3,585,600
2025/08/14 2,168 2,218 2,163 2,164 3,635,200
2025/08/13 2,208 2,213 2,160 2,170 5,070,500
2025/08/12 2,189 2,252 2,186 2,205 7,389,900
2025/08/08 2,145 2,159 2,130 2,141 4,080,800
2025/08/07 2,144 2,195 2,113 2,134 8,686,300
2025/08/06 2,296 2,366 2,143 2,155 19,313,600
2025/08/05 2,351 2,367 2,311 2,315 3,491,900
2025/08/04 2,308 2,378 2,307 2,336 2,426,200
2025/08/01 2,340 2,371 2,335 2,353 2,268,900
2025/07/31 2,320 2,345 2,297 2,331 2,697,900
2025/07/30 2,286 2,327 2,262 2,326 2,636,000
2025/07/29 2,327 2,330 2,273 2,296 2,957,000
2025/07/28 2,347 2,366 2,327 2,336 1,966,300
2025/07/25 2,428 2,428 2,345 2,347 3,223,600
2025/07/24 2,440 2,440 2,405 2,416 3,402,700
2025/07/23 2,414 2,458 2,375 2,449 4,272,000
2025/07/22 2,376 2,474 2,359 2,432 4,615,800
2025/07/18 2,451 2,454 2,350 2,376 3,940,500
2025/07/17 2,429 2,513 2,418 2,423 6,627,700
2025/07/16 2,411 2,414 2,357 2,376 3,695,200
2025/07/15 2,431 2,445 2,410 2,429 2,577,200
2025/07/14 2,540 2,546 2,415 2,420 4,004,200
2025/07/11 2,588 2,592 2,542 2,558 2,711,500
2025/07/10 2,594 2,608 2,541 2,559 3,273,200
2025/07/09 2,622 2,631 2,586 2,616 1,571,200
2025/07/08 2,582 2,631 2,567 2,615 2,147,700
2025/07/07 2,616 2,657 2,583 2,586 2,862,500
2025/07/04 2,586 2,657 2,579 2,611 4,334,200
2025/07/03 2,549 2,572 2,527 2,564 3,301,600
2025/07/02 2,603 2,606 2,542 2,544 3,984,100
2025/07/01 2,664 2,693 2,615 2,623 3,896,800
2025/06/30 2,625 2,737 2,622 2,674 4,070,400
2025/06/27 2,635 2,636 2,602 2,611 2,462,900
2025/06/26 2,628 2,649 2,595 2,607 2,899,500
2025/06/25 2,690 2,691 2,610 2,627 3,337,600
2025/06/24 2,763 2,770 2,680 2,686 3,272,500
2025/06/23 2,740 2,764 2,660 2,740 4,053,100
2025/06/20 2,858 2,862 2,761 2,775 4,311,600
2025/06/19 2,833 2,871 2,816 2,858 5,274,300
2025/06/18 2,681 2,809 2,671 2,808 5,701,500
2025/06/17 2,667 2,718 2,644 2,684 4,210,100
2025/06/16 2,691 2,712 2,618 2,681 5,624,400
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

このページの先頭へ