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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,820 | 1,928 | 1,820 | 1,842 | 1,509,900 |
| 2018/12/27 | 1,848 | 1,857 | 1,782 | 1,827 | 1,279,700 |
| 2018/12/26 | 1,759 | 1,842 | 1,704 | 1,728 | 1,393,100 |
| 2018/12/25 | 1,790 | 1,825 | 1,711 | 1,720 | 2,181,600 |
| 2018/12/21 | 1,950 | 1,980 | 1,820 | 1,859 | 2,530,200 |
| 2018/12/20 | 1,984 | 2,117 | 1,971 | 2,022 | 2,618,200 |
| 2018/12/19 | 2,127 | 2,178 | 1,973 | 2,020 | 3,406,900 |
| 2018/12/18 | 2,222 | 2,228 | 2,097 | 2,113 | 2,754,600 |
| 2018/12/17 | 2,401 | 2,420 | 2,303 | 2,320 | 1,316,000 |
| 2018/12/14 | 2,690 | 2,690 | 2,428 | 2,478 | 1,215,000 |
| 2018/12/13 | 2,650 | 2,676 | 2,619 | 2,642 | 514,100 |
| 2018/12/12 | 2,617 | 2,674 | 2,578 | 2,630 | 837,100 |
| 2018/12/11 | 2,501 | 2,605 | 2,480 | 2,600 | 968,300 |
| 2018/12/10 | 2,550 | 2,565 | 2,500 | 2,506 | 688,900 |
| 2018/12/07 | 2,626 | 2,636 | 2,563 | 2,568 | 758,700 |
| 2018/12/06 | 2,642 | 2,659 | 2,610 | 2,615 | 835,300 |
| 2018/12/05 | 2,639 | 2,674 | 2,638 | 2,642 | 689,100 |
| 2018/12/04 | 2,728 | 2,750 | 2,672 | 2,672 | 714,100 |
| 2018/12/03 | 2,755 | 2,817 | 2,725 | 2,726 | 1,015,000 |
| 2018/11/30 | 2,766 | 2,806 | 2,679 | 2,725 | 981,300 |
| 2018/11/29 | 2,834 | 2,834 | 2,734 | 2,766 | 1,510,200 |
| 2018/11/28 | 2,651 | 2,865 | 2,633 | 2,784 | 1,559,200 |
| 2018/11/27 | 2,694 | 2,695 | 2,628 | 2,650 | 1,152,100 |
| 2018/11/26 | 2,741 | 2,765 | 2,663 | 2,673 | 847,500 |
| 2018/11/22 | 2,800 | 2,805 | 2,746 | 2,750 | 323,900 |
| 2018/11/21 | 2,720 | 2,799 | 2,709 | 2,751 | 526,700 |
| 2018/11/20 | 2,831 | 2,843 | 2,750 | 2,751 | 753,700 |
| 2018/11/19 | 2,836 | 2,906 | 2,831 | 2,887 | 407,300 |
| 2018/11/16 | 2,918 | 2,935 | 2,835 | 2,835 | 821,900 |
| 2018/11/15 | 2,999 | 3,025 | 2,882 | 2,886 | 1,025,900 |
| 2018/11/14 | 3,105 | 3,130 | 3,035 | 3,040 | 371,300 |
| 2018/11/13 | 3,105 | 3,155 | 3,080 | 3,120 | 595,100 |
| 2018/11/12 | 3,150 | 3,300 | 3,150 | 3,245 | 1,563,100 |
| 2018/11/09 | 3,210 | 3,440 | 3,065 | 3,115 | 4,349,200 |
| 2018/11/08 | 3,045 | 3,090 | 2,965 | 2,996 | 872,000 |
| 2018/11/07 | 3,030 | 3,060 | 2,999 | 3,030 | 319,000 |
| 2018/11/06 | 3,030 | 3,065 | 3,000 | 3,010 | 318,400 |
| 2018/11/05 | 2,940 | 3,050 | 2,935 | 3,020 | 434,700 |
| 2018/11/02 | 2,895 | 3,050 | 2,892 | 2,965 | 915,600 |
| 2018/11/01 | 2,850 | 2,902 | 2,782 | 2,891 | 559,500 |
| 2018/10/31 | 2,800 | 2,860 | 2,745 | 2,856 | 1,230,700 |
| 2018/10/30 | 2,633 | 2,809 | 2,626 | 2,800 | 1,748,700 |
| 2018/10/29 | 2,800 | 2,844 | 2,672 | 2,685 | 1,255,400 |
| 2018/10/26 | 2,925 | 2,944 | 2,752 | 2,834 | 1,357,100 |
| 2018/10/25 | 3,000 | 3,020 | 2,856 | 2,868 | 2,628,100 |
| 2018/10/24 | 3,115 | 3,135 | 3,070 | 3,080 | 452,100 |
| 2018/10/23 | 3,085 | 3,160 | 3,075 | 3,085 | 633,800 |
| 2018/10/22 | 3,100 | 3,100 | 3,040 | 3,095 | 639,900 |
| 2018/10/19 | 3,110 | 3,120 | 3,080 | 3,115 | 504,300 |
| 2018/10/18 | 3,190 | 3,220 | 3,145 | 3,150 | 334,800 |
| 2018/10/17 | 3,210 | 3,225 | 3,170 | 3,195 | 522,300 |
| 2018/10/16 | 3,165 | 3,185 | 3,080 | 3,130 | 648,800 |
| 2018/10/15 | 3,270 | 3,280 | 3,160 | 3,160 | 491,300 |
| 2018/10/12 | 3,140 | 3,375 | 3,120 | 3,255 | 1,134,000 |
| 2018/10/11 | 3,050 | 3,195 | 3,040 | 3,145 | 1,537,500 |
| 2018/10/10 | 3,325 | 3,355 | 3,190 | 3,270 | 1,046,700 |
| 2018/10/09 | 3,500 | 3,510 | 3,275 | 3,295 | 1,229,900 |
| 2018/10/05 | 3,630 | 3,630 | 3,505 | 3,520 | 938,800 |
| 2018/10/04 | 3,725 | 3,765 | 3,650 | 3,700 | 634,100 |
| 2018/10/03 | 3,550 | 3,725 | 3,540 | 3,700 | 1,087,200 |
| 2018/10/02 | 3,610 | 3,655 | 3,515 | 3,525 | 945,300 |
| 2018/10/01 | 3,770 | 3,780 | 3,580 | 3,610 | 809,500 |
| 2018/09/28 | 3,790 | 3,845 | 3,710 | 3,755 | 1,070,700 |
| 2018/09/27 | 3,680 | 3,870 | 3,635 | 3,695 | 2,210,700 |
| 2018/09/26 | 3,530 | 3,650 | 3,510 | 3,650 | 926,200 |
| 2018/09/25 | 3,460 | 3,565 | 3,455 | 3,530 | 761,200 |
| 2018/09/21 | 3,610 | 3,615 | 3,450 | 3,450 | 891,300 |
| 2018/09/20 | 3,600 | 3,680 | 3,495 | 3,540 | 1,467,700 |
| 2018/09/19 | 3,310 | 3,515 | 3,300 | 3,515 | 2,424,200 |
| 2018/09/18 | 3,060 | 3,315 | 3,020 | 3,215 | 1,580,600 |
| 2018/09/14 | 3,140 | 3,145 | 3,060 | 3,075 | 713,000 |
| 2018/09/13 | 3,120 | 3,140 | 3,045 | 3,075 | 997,000 |
| 2018/09/12 | 3,225 | 3,230 | 3,130 | 3,140 | 590,200 |
| 2018/09/11 | 3,195 | 3,220 | 3,165 | 3,180 | 797,300 |
| 2018/09/10 | 3,230 | 3,290 | 3,100 | 3,155 | 1,039,600 |
| 2018/09/07 | 3,320 | 3,335 | 3,235 | 3,235 | 1,645,800 |
| 2018/09/06 | 3,605 | 3,610 | 3,360 | 3,375 | 2,218,300 |
| 2018/09/05 | 3,755 | 3,785 | 3,680 | 3,690 | 946,900 |
| 2018/09/04 | 3,670 | 3,760 | 3,610 | 3,745 | 1,008,900 |
| 2018/09/03 | 3,750 | 3,760 | 3,600 | 3,650 | 980,700 |
| 2018/08/31 | 3,585 | 3,735 | 3,570 | 3,700 | 978,300 |
| 2018/08/30 | 3,560 | 3,590 | 3,530 | 3,580 | 560,200 |
| 2018/08/29 | 3,510 | 3,610 | 3,500 | 3,545 | 816,800 |
| 2018/08/28 | 3,630 | 3,645 | 3,495 | 3,510 | 867,300 |
| 2018/08/27 | 3,620 | 3,620 | 3,565 | 3,595 | 1,029,700 |
| 2018/08/24 | 3,410 | 3,555 | 3,335 | 3,540 | 3,414,800 |
| 2018/08/23 | 3,665 | 3,680 | 3,470 | 3,480 | 1,714,300 |
| 2018/08/22 | 3,715 | 3,720 | 3,605 | 3,665 | 765,700 |
| 2018/08/21 | 3,740 | 3,770 | 3,710 | 3,715 | 480,300 |
| 2018/08/20 | 3,870 | 3,870 | 3,715 | 3,730 | 646,900 |
| 2018/08/17 | 3,840 | 3,865 | 3,810 | 3,835 | 429,700 |
| 2018/08/16 | 3,725 | 3,820 | 3,670 | 3,795 | 918,600 |
| 2018/08/15 | 3,900 | 3,910 | 3,745 | 3,780 | 1,142,900 |
| 2018/08/14 | 3,870 | 3,900 | 3,650 | 3,865 | 2,479,400 |
| 2018/08/13 | 4,100 | 4,100 | 3,875 | 3,915 | 2,594,800 |
| 2018/08/10 | 4,265 | 4,375 | 4,220 | 4,225 | 4,208,100 |
| 2018/08/09 | 4,710 | 4,815 | 4,650 | 4,735 | 1,459,200 |
| 2018/08/08 | 4,580 | 4,645 | 4,570 | 4,620 | 420,700 |
| 2018/08/07 | 4,550 | 4,615 | 4,525 | 4,600 | 445,300 |
| 2018/08/06 | 4,600 | 4,615 | 4,505 | 4,505 | 370,200 |
| 2018/08/03 | 4,575 | 4,635 | 4,570 | 4,600 | 308,500 |
| 2018/08/02 | 4,625 | 4,645 | 4,560 | 4,565 | 460,900 |
| 2018/08/01 | 4,730 | 4,735 | 4,590 | 4,625 | 792,800 |
| 2018/07/31 | 4,750 | 4,850 | 4,680 | 4,710 | 1,073,200 |
| 2018/07/30 | 4,710 | 4,825 | 4,700 | 4,720 | 1,019,400 |
| 2018/07/27 | 4,650 | 4,755 | 4,615 | 4,685 | 993,900 |
| 2018/07/26 | 4,760 | 4,780 | 4,545 | 4,560 | 961,700 |
| 2018/07/25 | 4,725 | 4,815 | 4,720 | 4,775 | 853,900 |
| 2018/07/24 | 4,875 | 4,875 | 4,720 | 4,745 | 1,155,600 |
| 2018/07/23 | 4,865 | 4,975 | 4,770 | 4,835 | 2,184,400 |
| 2018/07/20 | 4,630 | 4,800 | 4,630 | 4,800 | 2,570,000 |
| 2018/07/19 | 4,390 | 4,650 | 4,340 | 4,595 | 1,812,700 |
| 2018/07/18 | 4,345 | 4,415 | 4,245 | 4,390 | 796,400 |
| 2018/07/17 | 4,400 | 4,415 | 4,325 | 4,325 | 572,800 |
| 2018/07/13 | 4,515 | 4,515 | 4,365 | 4,410 | 801,800 |
| 2018/07/12 | 4,470 | 4,580 | 4,435 | 4,460 | 806,900 |
| 2018/07/11 | 4,585 | 4,605 | 4,465 | 4,470 | 667,300 |
| 2018/07/10 | 4,580 | 4,695 | 4,455 | 4,555 | 2,064,000 |
| 2018/07/09 | 4,275 | 4,480 | 4,245 | 4,450 | 1,259,800 |
| 2018/07/06 | 4,330 | 4,375 | 4,220 | 4,225 | 945,700 |
| 2018/07/05 | 4,435 | 4,460 | 4,270 | 4,290 | 1,293,700 |
| 2018/07/04 | 4,400 | 4,460 | 4,325 | 4,395 | 1,031,300 |
| 2018/07/03 | 4,640 | 4,655 | 4,300 | 4,440 | 1,796,100 |
| 2018/07/02 | 4,600 | 4,795 | 4,535 | 4,540 | 1,987,400 |
| 2018/06/29 | 4,670 | 4,775 | 4,530 | 4,535 | 1,677,400 |
| 2018/06/28 | 4,655 | 4,705 | 4,545 | 4,675 | 1,757,600 |
| 2018/06/27 | 4,680 | 4,890 | 4,600 | 4,710 | 5,348,100 |
| 2018/06/26 | 4,200 | 4,730 | 4,165 | 4,545 | 6,396,900 |
| 2018/06/25 | 4,515 | 4,650 | 4,195 | 4,270 | 4,443,400 |
| 2018/06/22 | 4,670 | 4,850 | 4,550 | 4,550 | 3,941,900 |
| 2018/06/21 | 4,800 | 4,965 | 4,565 | 4,810 | 9,053,400 |
| 2018/06/20 | 5,350 | 5,360 | 4,810 | 4,910 | 13,924,300 |
| 2018/06/19 | 5,000 | 6,000 | 4,965 | 5,300 | 36,447,300 |