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 |
|---|---|---|---|---|---|
| 2026/05/25 | 4,150 | 4,257 | 4,031 | 4,215 | 1,671,100 |
| 2026/05/22 | 4,045 | 4,248 | 4,036 | 4,201 | 1,421,400 |
| 2026/05/21 | 4,288 | 4,296 | 4,052 | 4,078 | 1,543,000 |
| 2026/05/20 | 4,300 | 4,330 | 4,176 | 4,218 | 1,357,100 |
| 2026/05/19 | 4,160 | 4,215 | 4,106 | 4,209 | 1,650,900 |
| 2026/05/18 | 4,188 | 4,188 | 4,016 | 4,072 | 1,436,300 |
| 2026/05/15 | 4,260 | 4,277 | 4,133 | 4,173 | 2,084,700 |
| 2026/05/14 | 4,165 | 4,222 | 4,112 | 4,193 | 2,051,700 |
| 2026/05/13 | 3,860 | 4,195 | 3,846 | 4,195 | 3,594,400 |
| 2026/05/12 | 4,136 | 4,145 | 3,653 | 3,814 | 6,980,400 |
| 2026/05/11 | 4,066 | 4,069 | 3,880 | 3,888 | 2,234,200 |
| 2026/05/08 | 3,977 | 4,083 | 3,956 | 4,042 | 1,819,700 |
| 2026/05/07 | 3,820 | 3,964 | 3,775 | 3,922 | 1,667,000 |
| 2026/05/01 | 3,769 | 3,885 | 3,768 | 3,855 | 1,166,700 |
| 2026/04/30 | 3,766 | 3,840 | 3,725 | 3,774 | 1,915,700 |
| 2026/04/28 | 3,825 | 3,903 | 3,776 | 3,873 | 1,483,900 |
| 2026/04/27 | 3,815 | 3,875 | 3,751 | 3,825 | 2,094,000 |
| 2026/04/24 | 4,034 | 4,060 | 3,978 | 3,995 | 1,231,700 |
| 2026/04/23 | 4,014 | 4,090 | 3,982 | 4,059 | 1,485,000 |
| 2026/04/22 | 4,149 | 4,185 | 4,041 | 4,070 | 1,428,600 |
| 2026/04/21 | 4,017 | 4,108 | 3,985 | 4,108 | 2,171,500 |
| 2026/04/20 | 3,890 | 3,993 | 3,870 | 3,977 | 1,242,800 |
| 2026/04/17 | 3,933 | 4,014 | 3,895 | 3,895 | 1,196,300 |
| 2026/04/16 | 3,918 | 3,994 | 3,884 | 3,952 | 1,448,200 |
| 2026/04/15 | 3,686 | 3,869 | 3,673 | 3,827 | 2,028,100 |
| 2026/04/14 | 3,627 | 3,645 | 3,546 | 3,630 | 1,380,700 |
| 2026/04/13 | 3,568 | 3,655 | 3,546 | 3,602 | 1,590,400 |
| 2026/04/10 | 3,778 | 3,787 | 3,577 | 3,613 | 2,860,600 |
| 2026/04/09 | 3,850 | 3,906 | 3,773 | 3,798 | 1,832,600 |
| 2026/04/08 | 4,000 | 4,060 | 3,853 | 3,912 | 2,622,200 |
| 2026/04/07 | 4,096 | 4,106 | 3,875 | 3,952 | 2,225,600 |
| 2026/04/06 | 3,964 | 3,996 | 3,908 | 3,930 | 1,105,000 |
| 2026/04/03 | 3,958 | 3,983 | 3,920 | 3,963 | 1,437,400 |
| 2026/03/27 | 3,630 | 3,771 | 3,626 | 3,764 | 2,536,200 |
| 2026/03/26 | 3,595 | 3,635 | 3,525 | 3,582 | 1,155,900 |
| 2026/03/25 | 3,548 | 3,587 | 3,522 | 3,585 | 1,339,000 |
| 2026/03/24 | 3,444 | 3,546 | 3,441 | 3,538 | 1,765,800 |
| 2026/03/23 | 3,405 | 3,435 | 3,361 | 3,403 | 1,199,400 |
| 2026/03/19 | 3,503 | 3,536 | 3,475 | 3,496 | 1,230,000 |
| 2026/03/18 | 3,522 | 3,589 | 3,522 | 3,560 | 1,013,300 |
| 2026/03/17 | 3,461 | 3,532 | 3,458 | 3,500 | 813,900 |
| 2026/03/16 | 3,450 | 3,507 | 3,436 | 3,460 | 644,000 |
| 2026/03/13 | 3,400 | 3,468 | 3,386 | 3,449 | 1,151,100 |
| 2026/03/12 | 3,450 | 3,460 | 3,400 | 3,419 | 1,250,000 |
| 2026/03/11 | 3,595 | 3,604 | 3,493 | 3,509 | 1,654,200 |
| 2026/03/10 | 3,530 | 3,657 | 3,518 | 3,609 | 2,235,900 |
| 2026/03/09 | 3,388 | 3,499 | 3,336 | 3,472 | 2,308,000 |
| 2026/03/06 | 3,378 | 3,499 | 3,372 | 3,491 | 1,350,400 |
| 2026/03/05 | 3,395 | 3,459 | 3,361 | 3,373 | 1,421,600 |
| 2026/03/04 | 3,377 | 3,407 | 3,300 | 3,325 | 2,064,400 |
| 2026/03/03 | 3,483 | 3,528 | 3,418 | 3,418 | 1,451,800 |
| 2026/03/02 | 3,537 | 3,564 | 3,477 | 3,545 | 2,432,800 |
| 2026/02/27 | 3,702 | 3,762 | 3,645 | 3,675 | 2,201,500 |
| 2026/02/26 | 3,480 | 3,607 | 3,464 | 3,607 | 2,144,600 |
| 2026/02/25 | 3,378 | 3,469 | 3,347 | 3,452 | 1,538,700 |
| 2026/02/24 | 3,515 | 3,542 | 3,373 | 3,400 | 3,064,400 |
| 2026/02/20 | 3,470 | 3,585 | 3,451 | 3,585 | 1,802,300 |
| 2026/02/19 | 3,460 | 3,532 | 3,441 | 3,495 | 1,203,100 |
| 2026/02/18 | 3,490 | 3,495 | 3,382 | 3,421 | 1,262,100 |
| 2026/02/17 | 3,540 | 3,543 | 3,447 | 3,478 | 1,480,800 |
| 2026/02/16 | 3,493 | 3,554 | 3,459 | 3,546 | 1,495,200 |
| 2026/02/13 | 3,609 | 3,660 | 3,437 | 3,474 | 2,954,800 |
| 2026/02/12 | 3,540 | 3,685 | 3,527 | 3,668 | 2,854,400 |
| 2026/02/10 | 3,584 | 3,645 | 3,469 | 3,567 | 5,721,800 |
| 2026/02/09 | 3,259 | 3,290 | 3,199 | 3,224 | 2,535,900 |
| 2026/02/06 | 3,100 | 3,149 | 3,063 | 3,139 | 1,362,100 |
| 2026/02/05 | 3,232 | 3,233 | 3,123 | 3,141 | 1,798,200 |
| 2026/02/04 | 3,250 | 3,260 | 3,160 | 3,189 | 2,521,800 |
| 2026/02/03 | 3,252 | 3,307 | 3,216 | 3,279 | 1,635,100 |
| 2026/02/02 | 3,327 | 3,373 | 3,267 | 3,267 | 2,242,400 |
| 2026/01/30 | 3,250 | 3,428 | 3,248 | 3,428 | 2,488,500 |
| 2026/01/29 | 3,244 | 3,300 | 3,204 | 3,281 | 4,618,800 |
| 2026/01/28 | 3,270 | 3,349 | 3,217 | 3,307 | 2,546,400 |
| 2026/01/27 | 3,260 | 3,355 | 3,226 | 3,319 | 2,503,600 |
| 2026/01/26 | 3,281 | 3,412 | 3,252 | 3,260 | 5,179,700 |
| 2026/01/23 | 3,025 | 3,118 | 3,018 | 3,040 | 1,607,600 |
| 2026/01/22 | 2,980 | 3,042 | 2,955 | 3,011 | 2,390,700 |
| 2026/01/21 | 2,982 | 3,055 | 2,966 | 3,002 | 2,663,600 |
| 2026/01/20 | 3,157 | 3,237 | 3,080 | 3,106 | 1,977,900 |
| 2026/01/19 | 3,156 | 3,178 | 3,130 | 3,166 | 1,303,400 |
| 2026/01/16 | 3,268 | 3,293 | 3,173 | 3,192 | 1,401,700 |
| 2026/01/15 | 3,195 | 3,305 | 3,190 | 3,305 | 1,550,400 |
| 2026/01/14 | 3,250 | 3,251 | 3,195 | 3,206 | 1,186,600 |
| 2026/01/13 | 3,300 | 3,301 | 3,173 | 3,240 | 1,946,700 |
| 2026/01/09 | 3,235 | 3,258 | 3,183 | 3,249 | 1,584,600 |
| 2026/01/08 | 3,218 | 3,249 | 3,189 | 3,207 | 1,391,700 |
| 2026/01/07 | 3,150 | 3,225 | 3,124 | 3,204 | 1,550,000 |
| 2026/01/06 | 3,162 | 3,179 | 3,132 | 3,171 | 1,345,600 |
| 2026/01/05 | 3,168 | 3,198 | 3,102 | 3,125 | 1,797,200 |