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
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

このページの先頭へ