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 |