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 |
---|---|---|---|---|---|
2019/12/30 | 2,257 | 2,257 | 2,212 | 2,235 | 519,100 |
2019/12/27 | 2,250 | 2,268 | 2,242 | 2,250 | 783,100 |
2019/12/26 | 2,201 | 2,269 | 2,201 | 2,242 | 952,700 |
2019/12/25 | 2,246 | 2,255 | 2,204 | 2,232 | 822,100 |
2019/12/24 | 2,223 | 2,270 | 2,213 | 2,244 | 1,064,600 |
2019/12/23 | 2,150 | 2,222 | 2,148 | 2,219 | 2,063,100 |
2019/12/20 | 2,143 | 2,178 | 2,126 | 2,146 | 1,439,200 |
2019/12/19 | 2,113 | 2,188 | 2,113 | 2,160 | 1,002,400 |
2019/12/18 | 2,207 | 2,222 | 2,133 | 2,135 | 1,435,700 |
2019/12/17 | 2,103 | 2,223 | 2,103 | 2,221 | 1,936,300 |
2019/12/16 | 2,035 | 2,096 | 2,014 | 2,094 | 1,157,000 |
2019/12/13 | 2,070 | 2,093 | 2,040 | 2,042 | 2,478,900 |
2019/12/12 | 2,061 | 2,094 | 2,030 | 2,061 | 1,790,400 |
2019/12/11 | 2,151 | 2,184 | 2,084 | 2,092 | 1,854,200 |
2019/12/10 | 2,227 | 2,239 | 2,166 | 2,168 | 1,419,500 |
2019/12/09 | 2,276 | 2,292 | 2,240 | 2,259 | 639,400 |
2019/12/06 | 2,290 | 2,336 | 2,273 | 2,276 | 556,400 |
2019/12/05 | 2,311 | 2,331 | 2,280 | 2,318 | 587,100 |
2019/12/04 | 2,301 | 2,346 | 2,301 | 2,311 | 610,200 |
2019/12/03 | 2,326 | 2,358 | 2,310 | 2,325 | 704,800 |
2019/12/02 | 2,385 | 2,415 | 2,370 | 2,378 | 581,500 |
2019/11/29 | 2,422 | 2,448 | 2,399 | 2,414 | 634,400 |
2019/11/28 | 2,417 | 2,430 | 2,390 | 2,421 | 776,400 |
2019/11/27 | 2,459 | 2,475 | 2,383 | 2,395 | 1,169,800 |
2019/11/26 | 2,384 | 2,479 | 2,365 | 2,459 | 2,149,300 |
2019/11/25 | 2,325 | 2,368 | 2,318 | 2,367 | 997,100 |
2019/11/22 | 2,300 | 2,336 | 2,288 | 2,329 | 1,042,000 |
2019/11/21 | 2,328 | 2,329 | 2,249 | 2,302 | 1,388,400 |
2019/11/20 | 2,303 | 2,339 | 2,284 | 2,329 | 1,129,100 |
2019/11/19 | 2,340 | 2,390 | 2,267 | 2,302 | 2,426,200 |
2019/11/18 | 2,328 | 2,355 | 2,239 | 2,248 | 1,959,000 |
2019/11/15 | 2,190 | 2,355 | 2,187 | 2,301 | 3,131,800 |
2019/11/14 | 2,160 | 2,185 | 2,102 | 2,179 | 2,436,400 |
2019/11/13 | 2,140 | 2,175 | 2,133 | 2,170 | 1,171,300 |
2019/11/12 | 2,140 | 2,155 | 2,091 | 2,126 | 1,789,600 |
2019/11/11 | 2,090 | 2,239 | 2,088 | 2,147 | 3,901,100 |
2019/11/08 | 2,250 | 2,251 | 2,035 | 2,057 | 10,594,700 |
2019/11/07 | 2,552 | 2,579 | 2,520 | 2,535 | 693,500 |
2019/11/06 | 2,550 | 2,574 | 2,497 | 2,574 | 910,500 |
2019/11/05 | 2,537 | 2,580 | 2,533 | 2,561 | 811,300 |
2019/11/01 | 2,450 | 2,530 | 2,449 | 2,530 | 771,100 |
2019/10/31 | 2,490 | 2,491 | 2,433 | 2,451 | 589,100 |
2019/10/30 | 2,542 | 2,542 | 2,473 | 2,476 | 594,100 |
2019/10/29 | 2,511 | 2,542 | 2,451 | 2,542 | 818,500 |
2019/10/28 | 2,509 | 2,580 | 2,473 | 2,499 | 1,631,800 |
2019/10/25 | 2,385 | 2,488 | 2,362 | 2,474 | 1,781,800 |
2019/10/24 | 2,301 | 2,377 | 2,300 | 2,343 | 672,300 |
2019/10/23 | 2,330 | 2,346 | 2,272 | 2,301 | 658,700 |
2019/10/21 | 2,308 | 2,323 | 2,279 | 2,322 | 479,800 |
2019/10/18 | 2,275 | 2,339 | 2,263 | 2,312 | 801,100 |
2019/10/17 | 2,275 | 2,283 | 2,238 | 2,275 | 586,400 |
2019/10/16 | 2,264 | 2,299 | 2,237 | 2,275 | 1,388,400 |
2019/10/15 | 2,327 | 2,328 | 2,250 | 2,257 | 1,197,600 |
2019/10/11 | 2,418 | 2,418 | 2,316 | 2,327 | 794,700 |
2019/10/10 | 2,411 | 2,422 | 2,360 | 2,380 | 754,100 |
2019/10/09 | 2,493 | 2,532 | 2,410 | 2,411 | 1,588,600 |
2019/10/08 | 2,510 | 2,553 | 2,493 | 2,532 | 424,100 |
2019/10/07 | 2,495 | 2,528 | 2,485 | 2,528 | 357,500 |
2019/10/04 | 2,559 | 2,565 | 2,490 | 2,491 | 686,600 |
2019/10/03 | 2,600 | 2,600 | 2,513 | 2,531 | 931,600 |
2019/10/02 | 2,653 | 2,673 | 2,611 | 2,653 | 606,700 |
2019/10/01 | 2,658 | 2,686 | 2,615 | 2,676 | 563,400 |
2019/09/30 | 2,639 | 2,716 | 2,600 | 2,685 | 686,400 |
2019/09/27 | 2,677 | 2,709 | 2,602 | 2,623 | 566,300 |
2019/09/26 | 2,695 | 2,695 | 2,655 | 2,670 | 830,800 |
2019/09/25 | 2,737 | 2,752 | 2,651 | 2,670 | 979,600 |
2019/09/24 | 2,630 | 2,755 | 2,624 | 2,733 | 904,400 |
2019/09/20 | 2,545 | 2,632 | 2,537 | 2,621 | 1,160,400 |
2019/09/19 | 2,565 | 2,588 | 2,510 | 2,536 | 1,603,100 |
2019/09/18 | 2,700 | 2,727 | 2,589 | 2,615 | 1,304,400 |
2019/09/17 | 2,705 | 2,737 | 2,682 | 2,707 | 853,100 |
2019/09/13 | 2,866 | 2,868 | 2,690 | 2,703 | 2,392,000 |
2019/09/12 | 2,922 | 2,926 | 2,791 | 2,835 | 1,557,700 |
2019/09/11 | 2,780 | 2,950 | 2,780 | 2,880 | 1,924,900 |
2019/09/10 | 2,642 | 2,780 | 2,638 | 2,778 | 1,276,000 |
2019/09/09 | 2,600 | 2,650 | 2,594 | 2,642 | 1,237,400 |
2019/09/06 | 2,635 | 2,644 | 2,582 | 2,613 | 879,000 |
2019/09/05 | 2,565 | 2,645 | 2,548 | 2,640 | 865,200 |
2019/09/04 | 2,551 | 2,597 | 2,527 | 2,532 | 689,300 |
2019/09/03 | 2,568 | 2,623 | 2,540 | 2,567 | 803,800 |
2019/09/02 | 2,515 | 2,615 | 2,515 | 2,588 | 968,900 |
2019/08/30 | 2,449 | 2,510 | 2,437 | 2,485 | 659,700 |
2019/08/29 | 2,448 | 2,481 | 2,435 | 2,451 | 758,800 |
2019/08/28 | 2,361 | 2,487 | 2,345 | 2,472 | 1,202,600 |
2019/08/27 | 2,508 | 2,533 | 2,371 | 2,371 | 1,512,500 |
2019/08/26 | 2,490 | 2,539 | 2,484 | 2,535 | 492,500 |
2019/08/23 | 2,570 | 2,589 | 2,526 | 2,580 | 486,300 |
2019/08/22 | 2,541 | 2,578 | 2,508 | 2,560 | 867,500 |
2019/08/21 | 2,500 | 2,531 | 2,443 | 2,530 | 1,086,700 |
2019/08/20 | 2,561 | 2,576 | 2,517 | 2,530 | 814,400 |
2019/08/19 | 2,510 | 2,580 | 2,484 | 2,561 | 805,400 |
2019/08/16 | 2,482 | 2,554 | 2,467 | 2,492 | 1,119,700 |
2019/08/15 | 2,458 | 2,532 | 2,433 | 2,515 | 1,440,200 |
2019/08/14 | 2,470 | 2,562 | 2,468 | 2,558 | 2,140,900 |
2019/08/13 | 2,635 | 2,635 | 2,390 | 2,420 | 2,519,500 |
2019/08/09 | 2,816 | 2,854 | 2,692 | 2,693 | 2,514,000 |
2019/08/08 | 2,899 | 3,020 | 2,894 | 2,951 | 1,533,500 |
2019/08/07 | 2,875 | 2,888 | 2,798 | 2,882 | 603,900 |
2019/08/06 | 2,783 | 2,904 | 2,754 | 2,855 | 556,900 |
2019/08/05 | 2,911 | 2,959 | 2,862 | 2,902 | 699,100 |
2019/08/02 | 2,907 | 2,943 | 2,889 | 2,939 | 750,300 |
2019/08/01 | 2,900 | 2,960 | 2,890 | 2,957 | 493,800 |
2019/07/31 | 2,961 | 2,998 | 2,911 | 2,931 | 972,100 |
2019/07/30 | 2,868 | 2,923 | 2,856 | 2,918 | 619,000 |
2019/07/29 | 2,903 | 2,909 | 2,827 | 2,884 | 497,300 |
2019/07/26 | 2,805 | 2,914 | 2,745 | 2,887 | 1,475,500 |
2019/07/25 | 2,839 | 2,889 | 2,819 | 2,855 | 609,700 |
2019/07/24 | 2,827 | 2,884 | 2,803 | 2,814 | 623,500 |
2019/07/23 | 2,830 | 2,855 | 2,791 | 2,791 | 397,600 |
2019/07/22 | 2,758 | 2,824 | 2,718 | 2,821 | 551,200 |
2019/07/19 | 2,683 | 2,797 | 2,657 | 2,791 | 1,426,300 |
2019/07/18 | 2,800 | 2,830 | 2,678 | 2,678 | 1,574,700 |
2019/07/17 | 2,809 | 2,847 | 2,775 | 2,826 | 677,200 |
2019/07/16 | 2,855 | 2,858 | 2,806 | 2,814 | 477,700 |
2019/07/12 | 2,846 | 2,854 | 2,800 | 2,808 | 510,200 |
2019/07/11 | 2,856 | 2,879 | 2,786 | 2,832 | 1,117,900 |
2019/07/10 | 2,890 | 2,916 | 2,850 | 2,862 | 477,000 |
2019/07/09 | 2,930 | 2,930 | 2,865 | 2,897 | 590,700 |
2019/07/08 | 2,938 | 2,975 | 2,883 | 2,885 | 454,200 |
2019/07/05 | 2,880 | 2,926 | 2,837 | 2,926 | 868,700 |
2019/07/04 | 2,900 | 3,025 | 2,887 | 2,905 | 1,310,000 |
2019/07/03 | 2,940 | 2,945 | 2,836 | 2,868 | 902,000 |
2019/07/02 | 2,917 | 2,954 | 2,903 | 2,929 | 731,300 |
2019/07/01 | 2,922 | 2,978 | 2,915 | 2,940 | 777,600 |
2019/06/28 | 2,827 | 2,858 | 2,763 | 2,858 | 1,110,600 |
2019/06/27 | 2,835 | 2,882 | 2,820 | 2,882 | 668,000 |
2019/06/26 | 2,876 | 2,880 | 2,788 | 2,800 | 961,800 |
2019/06/25 | 2,930 | 2,973 | 2,861 | 2,900 | 681,200 |
2019/06/24 | 2,867 | 2,928 | 2,842 | 2,901 | 655,600 |
2019/06/21 | 3,035 | 3,085 | 2,852 | 2,858 | 1,252,700 |
2019/06/20 | 3,070 | 3,095 | 3,000 | 3,030 | 511,500 |
2019/06/19 | 3,005 | 3,070 | 2,993 | 3,060 | 435,300 |
2019/06/18 | 2,976 | 3,060 | 2,961 | 2,982 | 522,400 |
2019/06/17 | 3,060 | 3,080 | 2,974 | 2,994 | 388,500 |
2019/06/14 | 3,130 | 3,135 | 2,973 | 3,060 | 594,800 |
2019/06/13 | 3,140 | 3,190 | 3,025 | 3,060 | 557,900 |
2019/06/12 | 3,025 | 3,175 | 3,025 | 3,140 | 922,100 |
2019/06/11 | 2,910 | 3,050 | 2,876 | 3,050 | 955,400 |
2019/06/10 | 2,843 | 2,915 | 2,812 | 2,915 | 809,200 |
2019/06/07 | 2,880 | 2,902 | 2,790 | 2,793 | 1,480,500 |
2019/06/06 | 3,015 | 3,060 | 2,907 | 2,912 | 1,238,800 |
2019/06/05 | 2,963 | 3,080 | 2,959 | 3,050 | 887,400 |
2019/06/04 | 3,120 | 3,130 | 2,856 | 2,926 | 2,331,100 |
2019/06/03 | 3,165 | 3,175 | 3,050 | 3,135 | 1,091,500 |
2019/05/31 | 3,040 | 3,245 | 3,005 | 3,200 | 1,453,000 |
2019/05/30 | 3,135 | 3,180 | 3,035 | 3,050 | 1,494,900 |
2019/05/29 | 3,025 | 3,130 | 2,983 | 3,100 | 2,200,200 |
2019/05/28 | 2,914 | 3,060 | 2,908 | 3,040 | 7,072,200 |
2019/05/27 | 2,814 | 2,868 | 2,746 | 2,867 | 1,352,700 |
2019/05/24 | 2,801 | 2,832 | 2,741 | 2,779 | 1,147,800 |
2019/05/23 | 2,900 | 2,919 | 2,822 | 2,838 | 884,900 |
2019/05/22 | 2,957 | 3,050 | 2,920 | 2,932 | 1,458,600 |
2019/05/21 | 2,860 | 2,919 | 2,815 | 2,889 | 1,163,500 |
2019/05/20 | 2,891 | 2,993 | 2,891 | 2,923 | 1,027,600 |
2019/05/17 | 2,910 | 2,980 | 2,880 | 2,962 | 1,633,700 |
2019/05/16 | 2,989 | 3,025 | 2,936 | 2,960 | 1,017,200 |
2019/05/15 | 2,918 | 3,030 | 2,913 | 2,969 | 1,736,700 |
2019/05/14 | 2,895 | 2,915 | 2,714 | 2,864 | 3,525,000 |
2019/05/13 | 3,175 | 3,205 | 2,982 | 3,015 | 2,042,300 |
2019/05/10 | 3,290 | 3,345 | 3,090 | 3,230 | 2,895,900 |
2019/05/09 | 3,460 | 3,500 | 3,380 | 3,430 | 1,410,600 |
2019/05/08 | 3,425 | 3,500 | 3,395 | 3,450 | 1,120,300 |
2019/05/07 | 3,420 | 3,515 | 3,355 | 3,480 | 1,569,700 |
2019/04/26 | 3,385 | 3,440 | 3,320 | 3,435 | 1,027,500 |
2019/04/25 | 3,260 | 3,410 | 3,215 | 3,410 | 1,546,300 |
2019/04/24 | 3,160 | 3,310 | 3,145 | 3,275 | 1,129,300 |
2019/04/23 | 3,140 | 3,230 | 3,080 | 3,140 | 891,300 |
2019/04/22 | 3,160 | 3,280 | 3,135 | 3,150 | 656,500 |
2019/04/19 | 3,225 | 3,250 | 3,120 | 3,195 | 1,080,700 |
2019/04/18 | 3,380 | 3,380 | 3,200 | 3,245 | 1,220,000 |
2019/04/17 | 3,425 | 3,440 | 3,325 | 3,380 | 741,200 |
2019/04/16 | 3,365 | 3,485 | 3,365 | 3,420 | 842,400 |
2019/04/15 | 3,250 | 3,425 | 3,245 | 3,375 | 1,239,900 |
2019/04/12 | 3,300 | 3,340 | 3,185 | 3,200 | 866,800 |
2019/04/11 | 3,305 | 3,335 | 3,255 | 3,285 | 615,000 |
2019/04/10 | 3,300 | 3,375 | 3,215 | 3,315 | 664,900 |
2019/04/09 | 3,240 | 3,360 | 3,235 | 3,350 | 1,037,200 |
2019/04/08 | 3,160 | 3,280 | 3,160 | 3,245 | 720,000 |
2019/04/05 | 3,120 | 3,210 | 3,115 | 3,140 | 553,100 |
2019/04/04 | 3,180 | 3,255 | 3,080 | 3,155 | 890,500 |
2019/04/03 | 3,195 | 3,255 | 3,120 | 3,200 | 643,600 |
2019/04/02 | 3,270 | 3,300 | 3,070 | 3,190 | 1,453,200 |
2019/04/01 | 3,430 | 3,450 | 3,250 | 3,270 | 959,000 |
2019/03/29 | 3,435 | 3,440 | 3,305 | 3,400 | 1,004,700 |
2019/03/28 | 3,460 | 3,545 | 3,365 | 3,395 | 1,689,300 |
2019/03/27 | 3,400 | 3,515 | 3,360 | 3,395 | 982,200 |
2019/03/26 | 3,255 | 3,450 | 3,255 | 3,400 | 2,003,400 |
2019/03/25 | 3,115 | 3,215 | 3,105 | 3,205 | 770,100 |
2019/03/22 | 3,130 | 3,275 | 3,125 | 3,215 | 1,013,600 |
2019/03/20 | 3,050 | 3,135 | 3,045 | 3,120 | 548,400 |
2019/03/19 | 3,120 | 3,125 | 3,025 | 3,080 | 880,900 |
2019/03/18 | 3,050 | 3,180 | 3,005 | 3,150 | 679,800 |
2019/03/15 | 2,994 | 3,050 | 2,981 | 3,040 | 432,400 |
2019/03/14 | 3,090 | 3,090 | 2,999 | 3,000 | 544,400 |
2019/03/13 | 3,100 | 3,120 | 2,995 | 3,025 | 1,023,200 |
2019/03/12 | 3,180 | 3,220 | 3,130 | 3,160 | 727,800 |
2019/03/11 | 3,080 | 3,150 | 2,981 | 3,100 | 850,600 |
2019/03/08 | 3,275 | 3,280 | 3,040 | 3,100 | 1,581,200 |
2019/03/07 | 3,350 | 3,355 | 3,250 | 3,300 | 812,700 |
2019/03/06 | 3,305 | 3,400 | 3,240 | 3,395 | 1,018,100 |
2019/03/05 | 3,300 | 3,390 | 3,285 | 3,340 | 1,096,200 |
2019/03/04 | 3,195 | 3,350 | 3,165 | 3,330 | 1,594,300 |
2019/03/01 | 3,100 | 3,160 | 3,035 | 3,150 | 813,300 |
2019/02/28 | 2,995 | 3,125 | 2,990 | 3,120 | 1,346,800 |
2019/02/27 | 3,215 | 3,220 | 2,980 | 3,035 | 1,640,100 |
2019/02/26 | 3,300 | 3,330 | 3,225 | 3,275 | 1,907,600 |
2019/02/25 | 3,185 | 3,320 | 3,175 | 3,300 | 2,160,000 |
2019/02/22 | 2,903 | 3,180 | 2,897 | 3,145 | 2,514,000 |
2019/02/21 | 2,846 | 2,938 | 2,826 | 2,928 | 1,116,500 |
2019/02/20 | 2,839 | 2,880 | 2,806 | 2,844 | 855,000 |
2019/02/19 | 2,840 | 2,845 | 2,780 | 2,839 | 489,400 |
2019/02/18 | 2,903 | 2,907 | 2,812 | 2,845 | 1,243,500 |
2019/02/15 | 2,866 | 2,891 | 2,820 | 2,841 | 1,836,900 |
2019/02/14 | 2,687 | 2,859 | 2,684 | 2,832 | 2,811,800 |
2019/02/13 | 2,576 | 2,657 | 2,540 | 2,621 | 1,712,500 |
2019/02/12 | 2,450 | 2,574 | 2,420 | 2,526 | 1,859,900 |
2019/02/08 | 2,400 | 2,560 | 2,360 | 2,455 | 3,856,000 |
2019/02/07 | 2,247 | 2,340 | 2,247 | 2,322 | 821,000 |
2019/02/06 | 2,283 | 2,305 | 2,205 | 2,247 | 736,800 |
2019/02/05 | 2,370 | 2,383 | 2,265 | 2,293 | 573,800 |
2019/02/04 | 2,387 | 2,388 | 2,333 | 2,355 | 607,200 |
2019/02/01 | 2,297 | 2,390 | 2,262 | 2,390 | 1,147,400 |
2019/01/31 | 2,200 | 2,314 | 2,196 | 2,301 | 1,017,600 |
2019/01/30 | 2,200 | 2,274 | 2,144 | 2,146 | 1,115,600 |
2019/01/29 | 2,240 | 2,276 | 2,200 | 2,274 | 673,300 |
2019/01/28 | 2,352 | 2,359 | 2,286 | 2,286 | 1,019,800 |
2019/01/25 | 2,266 | 2,346 | 2,236 | 2,313 | 1,707,700 |
2019/01/24 | 2,118 | 2,200 | 2,099 | 2,200 | 487,900 |
2019/01/23 | 2,100 | 2,137 | 2,070 | 2,103 | 755,300 |
2019/01/22 | 2,160 | 2,207 | 2,136 | 2,160 | 728,800 |
2019/01/21 | 2,259 | 2,315 | 2,170 | 2,183 | 1,701,500 |
2019/01/18 | 2,129 | 2,228 | 2,129 | 2,204 | 1,179,200 |
2019/01/17 | 2,080 | 2,136 | 2,059 | 2,129 | 628,200 |
2019/01/16 | 2,060 | 2,080 | 2,032 | 2,059 | 396,900 |
2019/01/15 | 1,980 | 2,086 | 1,980 | 2,077 | 723,000 |
2019/01/11 | 2,010 | 2,026 | 1,971 | 1,978 | 506,400 |
2019/01/10 | 2,049 | 2,099 | 2,010 | 2,011 | 633,500 |
2019/01/09 | 2,062 | 2,105 | 2,042 | 2,070 | 917,400 |
2019/01/08 | 1,953 | 2,081 | 1,951 | 2,041 | 1,200,200 |
2019/01/07 | 1,929 | 1,964 | 1,891 | 1,944 | 945,900 |
2019/01/04 | 1,802 | 1,862 | 1,784 | 1,849 | 716,200 |