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
2025/08/15 2,181 2,210 2,179 2,200 3,585,600
2025/08/14 2,168 2,218 2,163 2,164 3,635,200
2025/08/13 2,208 2,213 2,160 2,170 5,070,500
2025/08/12 2,189 2,252 2,186 2,205 7,389,900
2025/08/08 2,145 2,159 2,130 2,141 4,080,800
2025/08/07 2,144 2,195 2,113 2,134 8,686,300
2025/08/06 2,296 2,366 2,143 2,155 19,313,600
2025/08/05 2,351 2,367 2,311 2,315 3,491,900
2025/08/04 2,308 2,378 2,307 2,336 2,426,200
2025/08/01 2,340 2,371 2,335 2,353 2,268,900
2025/07/31 2,320 2,345 2,297 2,331 2,697,900
2025/07/30 2,286 2,327 2,262 2,326 2,636,000
2025/07/29 2,327 2,330 2,273 2,296 2,957,000
2025/07/28 2,347 2,366 2,327 2,336 1,966,300
2025/07/25 2,428 2,428 2,345 2,347 3,223,600
2025/07/24 2,440 2,440 2,405 2,416 3,402,700
2025/07/23 2,414 2,458 2,375 2,449 4,272,000
2025/07/22 2,376 2,474 2,359 2,432 4,615,800
2025/07/18 2,451 2,454 2,350 2,376 3,940,500
2025/07/17 2,429 2,513 2,418 2,423 6,627,700
2025/07/16 2,411 2,414 2,357 2,376 3,695,200
2025/07/15 2,431 2,445 2,410 2,429 2,577,200
2025/07/14 2,540 2,546 2,415 2,420 4,004,200
2025/07/11 2,588 2,592 2,542 2,558 2,711,500
2025/07/10 2,594 2,608 2,541 2,559 3,273,200
2025/07/09 2,622 2,631 2,586 2,616 1,571,200
2025/07/08 2,582 2,631 2,567 2,615 2,147,700
2025/07/07 2,616 2,657 2,583 2,586 2,862,500
2025/07/04 2,586 2,657 2,579 2,611 4,334,200
2025/07/03 2,549 2,572 2,527 2,564 3,301,600
2025/07/02 2,603 2,606 2,542 2,544 3,984,100
2025/07/01 2,664 2,693 2,615 2,623 3,896,800
2025/06/30 2,625 2,737 2,622 2,674 4,070,400
2025/06/27 2,635 2,636 2,602 2,611 2,462,900
2025/06/26 2,628 2,649 2,595 2,607 2,899,500
2025/06/25 2,690 2,691 2,610 2,627 3,337,600
2025/06/24 2,763 2,770 2,680 2,686 3,272,500
2025/06/23 2,740 2,764 2,660 2,740 4,053,100
2025/06/20 2,858 2,862 2,761 2,775 4,311,600
2025/06/19 2,833 2,871 2,816 2,858 5,274,300
2025/06/18 2,681 2,809 2,671 2,808 5,701,500
2025/06/17 2,667 2,718 2,644 2,684 4,210,100
2025/06/16 2,691 2,712 2,618 2,681 5,624,400
2025/06/13 2,583 2,628 2,554 2,564 4,901,400
2025/06/12 2,575 2,645 2,562 2,564 5,037,200
2025/06/11 2,553 2,630 2,550 2,564 5,981,700
2025/06/10 2,539 2,610 2,536 2,544 5,016,100
2025/06/09 2,600 2,645 2,508 2,539 7,579,400
2025/06/06 2,460 2,675 2,455 2,600 13,452,300
2025/06/05 2,479 2,625 2,474 2,491 6,992,200
2025/06/04 2,404 2,504 2,400 2,470 4,040,500
2025/06/03 2,377 2,428 2,366 2,396 2,771,700
2025/06/02 2,380 2,387 2,322 2,377 3,049,200
2025/05/30 2,346 2,408 2,344 2,393 3,798,900
2025/05/29 2,378 2,398 2,343 2,346 2,171,000
2025/05/28 2,390 2,418 2,365 2,374 1,848,200
2025/05/27 2,373 2,406 2,346 2,390 3,133,000
2025/05/26 2,325 2,381 2,323 2,351 2,572,400
2025/05/23 2,410 2,449 2,320 2,322 3,608,100
2025/05/22 2,338 2,408 2,331 2,400 3,355,200
2025/05/21 2,389 2,456 2,376 2,385 4,893,200
2025/05/20 2,391 2,417 2,344 2,365 3,553,700
2025/05/19 2,328 2,401 2,314 2,398 2,982,600
2025/05/16 2,316 2,361 2,307 2,344 2,882,100
2025/05/15 2,271 2,371 2,260 2,302 4,253,200
2025/05/14 2,313 2,340 2,269 2,300 3,197,200
2025/05/13 2,362 2,435 2,336 2,342 4,900,300
2025/05/12 2,358 2,407 2,331 2,345 4,319,400
2025/05/09 2,410 2,428 2,312 2,386 11,763,400
2025/05/08 2,434 2,498 2,352 2,398 27,633,600
2025/05/07 2,295 2,346 2,279 2,312 4,874,000
2025/05/02 2,271 2,297 2,249 2,265 3,243,600
2025/05/01 2,300 2,320 2,283 2,304 2,080,300
2025/04/30 2,321 2,324 2,286 2,300 1,684,100
2025/04/28 2,326 2,326 2,294 2,319 1,977,300
2025/04/25 2,299 2,325 2,281 2,291 2,742,900
2025/04/24 2,398 2,408 2,304 2,310 4,540,900
2025/04/23 2,370 2,411 2,351 2,382 3,963,200
2025/04/22 2,309 2,367 2,292 2,320 3,758,800
2025/04/21 2,312 2,377 2,301 2,322 4,199,800
2025/04/18 2,273 2,342 2,248 2,320 3,526,700
2025/04/17 2,215 2,260 2,192 2,255 2,472,900
2025/04/16 2,290 2,315 2,163 2,200 3,768,400
2025/04/15 2,300 2,328 2,248 2,294 2,641,400
2025/04/14 2,257 2,309 2,240 2,240 2,446,500
2025/04/11 2,108 2,263 2,096 2,254 4,521,300
2025/04/10 2,253 2,253 2,172 2,224 3,834,100
2025/04/09 2,103 2,110 2,024 2,053 3,997,100
2025/04/08 2,100 2,193 2,096 2,179 4,006,700
2025/04/07 1,960 2,023 1,925 1,951 5,321,400
2025/04/04 2,229 2,260 2,122 2,160 4,559,500
2025/04/03 2,205 2,290 2,205 2,264 3,407,200
2025/04/02 2,371 2,384 2,278 2,305 2,989,300
2025/04/01 2,405 2,406 2,322 2,327 2,858,900
2025/03/31 2,440 2,451 2,348 2,355 4,363,700
2025/03/28 2,497 2,500 2,461 2,481 3,086,000
2025/03/27 2,537 2,541 2,464 2,478 5,732,100
2025/03/26 2,600 2,624 2,568 2,577 4,524,600
2025/03/25 2,641 2,666 2,610 2,623 3,619,000
2025/03/24 2,635 2,671 2,621 2,640 4,985,600
2025/03/21 2,496 2,659 2,480 2,634 13,220,800
2025/03/19 2,533 2,533 2,416 2,451 9,393,400
2025/03/18 2,460 2,585 2,431 2,575 7,869,100
2025/03/17 2,450 2,475 2,427 2,445 3,496,700
2025/03/14 2,352 2,483 2,343 2,457 5,829,700
2025/03/13 2,414 2,478 2,374 2,374 5,805,800
2025/03/12 2,329 2,417 2,329 2,402 4,460,300
2025/03/11 2,324 2,358 2,288 2,336 5,613,600
2025/03/10 2,396 2,412 2,346 2,374 3,504,100
2025/03/07 2,457 2,463 2,374 2,376 4,892,100
2025/03/06 2,322 2,479 2,320 2,472 6,964,300
2025/03/05 2,324 2,397 2,317 2,323 4,803,300
2025/03/04 2,350 2,381 2,296 2,321 4,112,700
2025/03/03 2,359 2,387 2,322 2,374 3,359,800
2025/02/28 2,378 2,383 2,308 2,339 4,296,400
2025/02/27 2,307 2,398 2,268 2,393 4,099,200
2025/02/26 2,340 2,398 2,274 2,317 4,520,500
2025/02/25 2,281 2,347 2,257 2,336 3,248,500
2025/02/21 2,265 2,337 2,265 2,300 4,249,400
2025/02/20 2,278 2,315 2,239 2,253 3,506,600
2025/02/19 2,283 2,331 2,271 2,310 4,655,100
2025/02/18 2,321 2,343 2,267 2,292 5,279,800
2025/02/17 2,440 2,455 2,333 2,333 5,970,500
2025/02/14 2,356 2,449 2,315 2,390 7,569,900
2025/02/13 2,310 2,370 2,268 2,354 7,216,000
2025/02/12 2,354 2,358 2,238 2,298 9,415,100
2025/02/10 2,294 2,372 2,246 2,361 21,105,700
2025/02/07 2,180 2,307 2,114 2,307 17,693,500
2025/02/06 1,855 1,907 1,848 1,907 3,735,000
2025/02/05 1,845 1,888 1,842 1,871 2,830,700
2025/02/04 1,872 1,888 1,860 1,862 2,179,100
2025/02/03 1,850 1,867 1,829 1,861 2,664,400
2025/01/31 1,916 1,916 1,850 1,889 4,776,800
2025/01/30 1,934 1,955 1,907 1,931 4,797,600
2025/01/29 1,920 1,963 1,904 1,949 3,582,600
2025/01/28 1,853 1,924 1,848 1,920 4,375,500
2025/01/27 1,810 1,855 1,808 1,854 4,105,700
2025/01/24 1,792 1,844 1,781 1,792 5,263,500
2025/01/23 1,758 1,789 1,731 1,782 3,635,800
2025/01/22 1,757 1,767 1,721 1,754 3,349,800
2025/01/21 1,754 1,769 1,731 1,754 3,618,600
2025/01/20 1,696 1,742 1,689 1,741 4,063,800
2025/01/17 1,685 1,696 1,651 1,676 3,471,600
2025/01/16 1,716 1,726 1,690 1,690 2,695,800
2025/01/15 1,677 1,712 1,677 1,685 4,572,100
2025/01/14 1,685 1,693 1,631 1,668 5,023,800
2025/01/10 1,709 1,727 1,692 1,703 3,661,200
2025/01/09 1,695 1,705 1,672 1,701 4,264,500
2025/01/08 1,703 1,718 1,686 1,698 4,236,500
2025/01/07 1,745 1,749 1,712 1,721 3,926,800
2025/01/06 1,804 1,809 1,720 1,720 5,670,600

このページの先頭へ