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
2022/12/30 2,700 2,752 2,627 2,699 6,999,600
2022/12/29 2,595 2,664 2,591 2,653 5,106,200
2022/12/28 2,685 2,708 2,594 2,632 5,991,500
2022/12/27 2,649 2,730 2,645 2,723 5,969,400
2022/12/26 2,640 2,695 2,620 2,630 5,266,600
2022/12/23 2,555 2,660 2,537 2,645 8,221,500
2022/12/22 2,678 2,684 2,605 2,605 5,919,000
2022/12/21 2,665 2,703 2,597 2,662 8,859,200
2022/12/20 2,733 2,805 2,655 2,668 9,355,800
2022/12/19 2,753 2,819 2,723 2,764 7,131,400
2022/12/16 2,922 2,924 2,801 2,803 9,810,900
2022/12/15 2,908 3,015 2,887 2,982 10,706,300
2022/12/14 2,899 2,955 2,861 2,909 7,851,300
2022/12/13 2,910 2,914 2,826 2,873 6,654,400
2022/12/12 2,863 2,953 2,863 2,887 5,698,600
2022/12/09 2,913 2,933 2,860 2,907 6,318,400
2022/12/08 2,860 2,892 2,807 2,889 6,175,800
2022/12/07 2,944 2,959 2,875 2,882 6,328,700
2022/12/06 3,000 3,030 2,964 2,977 5,253,800
2022/12/05 3,100 3,170 3,030 3,050 5,876,900
2022/12/02 2,987 3,095 2,975 3,090 5,763,500
2022/12/01 2,936 3,015 2,888 2,979 13,517,500
2022/11/30 2,820 2,821 2,741 2,811 8,638,200
2022/11/29 2,850 2,865 2,808 2,850 5,210,200
2022/11/28 2,950 2,982 2,872 2,882 7,940,600
2022/11/25 2,952 3,005 2,896 2,925 6,005,700
2022/11/24 2,931 2,982 2,913 2,942 6,842,900
2022/11/22 2,825 2,918 2,811 2,872 6,655,900
2022/11/21 2,846 2,919 2,835 2,872 6,654,700
2022/11/18 2,980 2,986 2,866 2,866 8,770,500
2022/11/17 2,972 3,030 2,966 3,020 3,818,600
2022/11/16 3,095 3,130 2,982 3,040 4,910,500
2022/11/15 3,025 3,075 2,978 3,045 3,902,200
2022/11/14 3,135 3,190 2,990 3,045 8,712,300
2022/11/11 2,864 3,025 2,846 3,020 20,340,300
2022/11/10 2,712 2,787 2,702 2,714 9,130,200
2022/11/09 2,784 2,885 2,753 2,762 12,812,700
2022/11/08 2,759 2,823 2,731 2,784 11,126,700
2022/11/07 2,748 2,752 2,632 2,746 12,664,800
2022/11/04 2,651 2,782 2,649 2,741 15,048,200
2022/11/02 2,875 2,890 2,690 2,722 23,627,700
2022/11/01 2,675 2,895 2,585 2,895 41,432,500
2022/10/31 2,440 2,529 2,429 2,475 12,901,900
2022/10/28 2,287 2,423 2,273 2,399 12,155,500
2022/10/27 2,330 2,367 2,297 2,309 8,142,300
2022/10/26 2,333 2,388 2,304 2,351 11,411,500
2022/10/25 2,240 2,335 2,229 2,298 11,061,500
2022/10/24 2,233 2,271 2,201 2,233 12,282,700
2022/10/21 2,143 2,242 2,135 2,208 11,733,900
2022/10/20 2,109 2,147 2,075 2,141 10,032,600
2022/10/19 2,166 2,204 2,135 2,144 10,801,800
2022/10/18 2,158 2,206 2,117 2,194 14,114,900
2022/10/17 2,121 2,145 2,076 2,095 10,078,500
2022/10/14 2,240 2,277 2,158 2,164 12,635,300
2022/10/13 2,197 2,198 2,139 2,161 8,759,000
2022/10/12 2,141 2,183 2,124 2,179 10,337,000
2022/10/11 2,250 2,278 2,166 2,172 12,307,400
2022/10/07 2,248 2,359 2,238 2,312 14,497,000
2022/10/06 2,204 2,333 2,198 2,298 15,414,800
2022/10/05 2,208 2,257 2,148 2,190 12,425,400
2022/10/04 2,079 2,196 2,062 2,196 15,810,800
2022/10/03 1,901 2,002 1,885 1,999 11,578,200
2022/09/30 2,022 2,039 1,921 1,934 13,432,200
2022/09/29 2,075 2,084 1,999 2,051 13,946,500
2022/09/28 2,096 2,109 1,990 2,011 12,528,200
2022/09/27 2,210 2,230 2,094 2,119 11,232,400
2022/09/26 2,165 2,215 2,147 2,167 10,146,600
2022/09/22 2,111 2,225 2,092 2,215 13,688,800
2022/09/21 2,120 2,157 2,068 2,155 10,334,700
2022/09/20 2,195 2,221 2,122 2,152 10,745,400
2022/09/16 2,293 2,300 2,173 2,185 11,971,800
2022/09/15 2,260 2,365 2,227 2,321 14,357,000
2022/09/14 2,165 2,278 2,160 2,258 10,491,000
2022/09/13 2,257 2,315 2,253 2,289 9,664,400
2022/09/12 2,168 2,243 2,141 2,240 10,175,300
2022/09/09 2,132 2,149 2,071 2,123 9,932,600
2022/09/08 2,182 2,205 2,107 2,123 9,680,700
2022/09/07 2,173 2,186 2,094 2,118 8,931,700
2022/09/06 2,344 2,362 2,163 2,207 18,182,500
2022/09/05 2,337 2,388 2,288 2,327 12,465,000
2022/09/02 2,204 2,375 2,199 2,329 19,623,800
2022/09/01 2,249 2,255 2,186 2,192 7,851,300
2022/08/31 2,260 2,287 2,234 2,280 9,722,900
2022/08/30 2,264 2,352 2,259 2,299 13,754,800
2022/08/29 2,291 2,311 2,226 2,247 12,006,700
2022/08/26 2,392 2,432 2,315 2,412 12,089,300
2022/08/25 2,325 2,410 2,312 2,342 12,100,600
2022/08/24 2,353 2,364 2,274 2,301 8,086,500
2022/08/23 2,335 2,368 2,290 2,345 7,988,700
2022/08/22 2,400 2,440 2,362 2,379 10,265,900
2022/08/19 2,501 2,634 2,467 2,485 21,530,000
2022/08/18 2,335 2,486 2,304 2,481 12,442,500
2022/08/17 2,268 2,413 2,263 2,408 10,916,200
2022/08/16 2,170 2,280 2,167 2,278 6,796,000
2022/08/15 2,100 2,180 2,094 2,178 8,026,100
2022/08/12 2,021 2,094 2,014 2,074 7,539,500
2022/08/10 2,047 2,051 1,960 1,981 11,340,900
2022/08/09 2,195 2,269 2,088 2,090 13,673,800
2022/08/08 2,250 2,334 2,221 2,304 6,630,500
2022/08/05 2,388 2,417 2,284 2,295 8,289,900
2022/08/04 2,415 2,443 2,371 2,404 7,229,800
2022/08/03 2,341 2,386 2,313 2,371 7,237,200
2022/08/02 2,408 2,415 2,283 2,300 7,613,300
2022/08/01 2,285 2,397 2,238 2,397 8,937,500
2022/07/29 2,210 2,316 2,206 2,285 8,546,700
2022/07/28 2,200 2,265 2,168 2,190 17,837,800
2022/07/27 2,118 2,162 2,104 2,155 5,036,900
2022/07/26 2,105 2,139 2,087 2,130 3,783,600
2022/07/25 2,179 2,192 2,125 2,128 4,995,300
2022/07/22 2,205 2,212 2,162 2,201 3,970,300
2022/07/21 2,191 2,274 2,187 2,215 7,150,400
2022/07/20 2,177 2,219 2,153 2,169 4,919,700
2022/07/19 2,135 2,147 2,062 2,135 4,960,800
2022/07/15 2,128 2,168 2,101 2,114 4,345,500
2022/07/14 2,112 2,144 2,064 2,139 5,389,800
2022/07/13 2,137 2,192 2,118 2,133 6,052,900
2022/07/12 2,107 2,155 2,102 2,142 5,173,600
2022/07/11 2,249 2,263 2,125 2,145 8,773,700
2022/07/08 2,142 2,220 2,124 2,194 9,445,400
2022/07/07 2,088 2,108 2,035 2,095 5,046,500
2022/07/06 2,138 2,214 2,070 2,087 9,496,900
2022/07/05 2,010 2,092 1,986 2,046 7,409,300
2022/07/04 1,956 2,045 1,928 1,980 6,435,400
2022/07/01 1,966 2,058 1,919 1,938 8,429,800
2022/06/30 1,949 1,977 1,936 1,950 4,738,500
2022/06/29 1,983 1,996 1,930 1,964 7,931,300
2022/06/28 2,051 2,079 2,022 2,052 6,500,500
2022/06/27 2,100 2,134 2,062 2,092 7,055,400
2022/06/24 1,931 2,128 1,914 2,121 13,955,800
2022/06/23 1,899 1,923 1,850 1,891 6,032,800
2022/06/22 1,980 1,999 1,892 1,903 5,353,000
2022/06/21 1,957 1,998 1,928 1,984 4,186,200
2022/06/20 1,975 1,975 1,889 1,924 4,563,000
2022/06/17 1,901 1,954 1,893 1,925 7,036,200
2022/06/16 2,075 2,079 1,957 1,959 6,888,700
2022/06/15 2,005 2,041 1,965 2,010 6,486,200
2022/06/14 1,940 2,041 1,908 2,036 7,435,800
2022/06/13 2,076 2,093 1,969 1,995 8,670,600
2022/06/10 2,180 2,187 2,127 2,169 6,466,700
2022/06/09 2,161 2,259 2,142 2,239 8,881,200
2022/06/08 2,052 2,146 2,039 2,135 8,204,500
2022/06/07 2,159 2,159 2,021 2,027 9,106,200
2022/06/06 2,085 2,175 2,058 2,160 7,380,300
2022/06/03 2,175 2,199 2,116 2,135 9,384,800
2022/06/02 2,232 2,270 2,108 2,118 13,568,700
2022/06/01 2,279 2,359 2,247 2,280 25,170,800
2022/05/31 2,062 2,134 2,023 2,129 15,757,700
2022/05/30 1,972 2,120 1,961 2,092 10,891,900
2022/05/27 2,023 2,026 1,910 1,932 7,472,400
2022/05/26 1,880 2,040 1,873 1,932 14,200,800
2022/05/25 1,950 1,967 1,864 1,878 7,314,100
2022/05/24 2,051 2,060 1,936 1,947 9,608,700
2022/05/23 2,070 2,083 2,021 2,061 5,997,900
2022/05/20 2,120 2,144 2,047 2,068 6,118,200
2022/05/19 2,070 2,105 2,046 2,070 6,162,900
2022/05/18 2,158 2,206 2,115 2,143 5,796,900
2022/05/17 2,155 2,198 2,091 2,114 5,777,400
2022/05/16 2,303 2,345 2,195 2,205 6,650,700
2022/05/13 2,170 2,287 2,139 2,251 10,263,400
2022/05/12 2,203 2,208 2,072 2,077 10,740,400
2022/05/11 2,242 2,311 2,166 2,266 9,507,500
2022/05/10 2,132 2,230 2,111 2,207 12,890,000
2022/05/09 2,091 2,197 2,076 2,132 8,537,200
2022/05/06 2,270 2,292 2,139 2,141 12,728,700
2022/05/02 2,138 2,369 2,118 2,329 23,764,800
2022/04/28 2,250 2,255 2,182 2,210 7,313,600
2022/04/27 2,190 2,266 2,162 2,251 8,140,600
2022/04/26 2,233 2,318 2,169 2,278 11,607,400
2022/04/25 2,160 2,256 2,146 2,169 10,804,900
2022/04/22 2,299 2,335 2,192 2,220 13,086,000
2022/04/21 2,329 2,437 2,312 2,399 14,298,900
2022/04/20 2,634 2,634 2,373 2,379 12,589,900
2022/04/19 2,730 2,739 2,620 2,622 4,774,500
2022/04/18 2,707 2,789 2,693 2,718 3,372,700
2022/04/15 2,771 2,812 2,717 2,746 4,015,000
2022/04/14 2,893 2,916 2,792 2,870 4,348,100
2022/04/13 2,828 2,931 2,815 2,886 5,062,500
2022/04/12 2,791 2,888 2,750 2,837 5,393,100
2022/04/11 2,930 2,931 2,759 2,814 6,773,100
2022/04/08 3,080 3,165 3,025 3,035 2,933,400
2022/04/07 3,140 3,230 3,090 3,105 3,322,700
2022/04/06 3,350 3,420 3,275 3,280 4,430,700
2022/04/05 3,545 3,570 3,440 3,495 4,625,400
2022/04/04 3,275 3,420 3,215 3,380 2,660,300
2022/04/01 3,200 3,310 3,145 3,275 3,040,000
2022/03/31 3,200 3,230 3,110 3,225 3,360,100
2022/03/30 3,360 3,365 3,235 3,280 2,768,000
2022/03/29 3,175 3,280 3,145 3,230 3,235,100
2022/03/28 3,220 3,235 3,070 3,080 4,132,800
2022/03/25 3,335 3,390 3,200 3,350 3,266,300
2022/03/24 3,160 3,295 3,140 3,295 2,968,500
2022/03/23 3,215 3,355 3,170 3,280 3,677,100
2022/03/22 3,215 3,220 3,065 3,120 4,440,800
2022/03/18 3,055 3,220 3,045 3,200 4,765,300
2022/03/17 2,990 3,120 2,954 3,075 6,424,500
2022/03/16 2,830 2,880 2,751 2,810 7,096,500
2022/03/15 2,720 2,860 2,675 2,750 9,538,400
2022/03/14 2,763 2,850 2,627 2,824 10,666,500
2022/03/11 2,990 3,020 2,714 2,756 10,878,700
2022/03/10 3,225 3,285 3,120 3,140 3,225,400
2022/03/09 3,205 3,220 3,000 3,015 2,619,700
2022/03/08 3,100 3,220 3,060 3,120 3,786,500
2022/03/07 3,255 3,320 3,160 3,200 2,668,600
2022/03/04 3,370 3,425 3,320 3,375 3,550,700
2022/03/03 3,700 3,710 3,465 3,470 4,592,800
2022/03/02 3,700 3,745 3,530 3,650 4,229,000
2022/03/01 3,620 3,865 3,555 3,795 4,990,500
2022/02/28 3,420 3,600 3,360 3,550 4,176,600
2022/02/25 3,455 3,465 3,310 3,425 3,991,400
2022/02/24 3,345 3,405 3,190 3,245 5,595,600
2022/02/22 3,240 3,560 3,215 3,410 5,860,000
2022/02/21 3,205 3,340 3,110 3,310 5,428,400
2022/02/18 3,215 3,385 3,210 3,360 4,150,400
2022/02/17 3,505 3,515 3,330 3,370 3,536,600
2022/02/16 3,660 3,695 3,550 3,575 2,346,300
2022/02/15 3,660 3,670 3,475 3,520 2,964,300
2022/02/14 3,710 3,850 3,555 3,620 3,695,100
2022/02/10 3,855 3,930 3,720 3,895 4,169,600
2022/02/09 3,605 3,690 3,515 3,680 2,367,100
2022/02/08 3,620 3,705 3,485 3,525 3,160,100
2022/02/07 3,755 3,850 3,590 3,625 4,064,700
2022/02/04 3,700 3,890 3,560 3,810 7,187,000
2022/02/03 4,250 4,275 4,105 4,190 2,243,700
2022/02/02 4,410 4,460 4,305 4,430 1,972,200
2022/02/01 4,440 4,585 4,275 4,305 3,928,800
2022/01/31 4,165 4,370 4,140 4,270 2,744,000
2022/01/28 4,145 4,220 4,070 4,140 3,481,200
2022/01/27 4,365 4,405 3,990 4,010 4,114,300
2022/01/26 4,445 4,500 4,340 4,410 2,435,700
2022/01/25 4,795 4,805 4,490 4,515 1,840,100
2022/01/24 4,725 4,730 4,455 4,710 3,214,500
2022/01/21 4,800 4,870 4,735 4,850 2,337,000
2022/01/20 4,820 4,945 4,725 4,920 2,060,400
2022/01/19 4,865 4,955 4,820 4,890 1,874,000
2022/01/18 4,910 5,000 4,815 4,935 1,888,500
2022/01/17 4,875 5,010 4,775 4,945 2,085,400
2022/01/14 4,915 4,940 4,670 4,765 3,011,700
2022/01/13 5,310 5,320 5,060 5,060 1,293,300
2022/01/12 5,360 5,490 5,310 5,330 1,246,700
2022/01/11 5,210 5,230 5,050 5,230 1,704,500
2022/01/07 5,270 5,310 5,160 5,260 1,951,300
2022/01/06 5,250 5,450 5,170 5,180 2,330,200
2022/01/05 5,570 5,700 5,510 5,510 1,680,100
2022/01/04 5,810 5,860 5,730 5,800 918,100

このページの先頭へ