4385 (株)メルカリ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,228.5 | 2,260 | 2,122 | 2,159.5 | 4,559,500 | 2,159.50 |
| 2025-04-03 | 2,205 | 2,289.5 | 2,205 | 2,263.5 | 3,407,200 | 2,263.50 |
| 2025-04-02 | 2,371 | 2,384 | 2,277.5 | 2,305 | 2,989,300 | 2,305 |
| 2025-04-01 | 2,405 | 2,406 | 2,321.5 | 2,326.5 | 2,858,900 | 2,326.50 |
| 2025-03-31 | 2,440 | 2,450.5 | 2,348 | 2,355 | 4,363,700 | 2,355 |
| 2025-03-28 | 2,497 | 2,499.5 | 2,460.5 | 2,481 | 3,086,000 | 2,481 |
| 2025-03-27 | 2,536.5 | 2,541 | 2,464 | 2,477.5 | 5,732,100 | 2,477.50 |
| 2025-03-26 | 2,600 | 2,623.5 | 2,568 | 2,576.5 | 4,524,600 | 2,576.50 |
| 2025-03-25 | 2,640.5 | 2,666 | 2,610 | 2,623 | 3,619,000 | 2,623 |
| 2025-03-24 | 2,635 | 2,671 | 2,620.5 | 2,640 | 4,985,600 | 2,640 |
| 2025-03-21 | 2,496 | 2,658.5 | 2,479.5 | 2,633.5 | 13,220,800 | 2,633.50 |
| 2025-03-19 | 2,533 | 2,533 | 2,415.5 | 2,451 | 9,393,400 | 2,451 |
| 2025-03-18 | 2,460 | 2,585 | 2,430.5 | 2,575 | 7,869,100 | 2,575 |
| 2025-03-17 | 2,450 | 2,474.5 | 2,427 | 2,444.5 | 3,496,700 | 2,444.50 |
| 2025-03-14 | 2,351.5 | 2,483 | 2,342.5 | 2,456.5 | 5,829,700 | 2,456.50 |
| 2025-03-13 | 2,413.5 | 2,477.5 | 2,373.5 | 2,373.5 | 5,805,800 | 2,373.50 |
| 2025-03-12 | 2,329 | 2,416.5 | 2,329 | 2,402 | 4,460,300 | 2,402 |
| 2025-03-11 | 2,323.5 | 2,357.5 | 2,288 | 2,335.5 | 5,613,600 | 2,335.50 |
| 2025-03-10 | 2,396 | 2,412 | 2,346 | 2,373.5 | 3,504,100 | 2,373.50 |
| 2025-03-07 | 2,456.5 | 2,462.5 | 2,373.5 | 2,376 | 4,892,100 | 2,376 |
| 2025-03-06 | 2,322 | 2,479 | 2,320 | 2,472 | 6,964,300 | 2,472 |
| 2025-03-05 | 2,323.5 | 2,397 | 2,317 | 2,323 | 4,803,300 | 2,323 |
| 2025-03-04 | 2,350 | 2,380.5 | 2,295.5 | 2,320.5 | 4,112,700 | 2,320.50 |
| 2025-03-03 | 2,359 | 2,387 | 2,321.5 | 2,374 | 3,359,800 | 2,374 |
| 2025-02-28 | 2,377.5 | 2,382.5 | 2,307.5 | 2,339 | 4,296,400 | 2,339 |
| 2025-02-27 | 2,306.5 | 2,397.5 | 2,268 | 2,392.5 | 4,099,200 | 2,392.50 |
| 2025-02-26 | 2,340 | 2,398 | 2,274 | 2,317 | 4,520,500 | 2,317 |
| 2025-02-25 | 2,281 | 2,347 | 2,256.5 | 2,335.5 | 3,248,500 | 2,335.50 |
| 2025-02-21 | 2,265 | 2,337 | 2,265 | 2,299.5 | 4,249,400 | 2,299.50 |
| 2025-02-20 | 2,278 | 2,315 | 2,239 | 2,253 | 3,506,600 | 2,253 |
| 2025-02-19 | 2,283 | 2,331 | 2,271 | 2,310 | 4,655,100 | 2,310 |
| 2025-02-18 | 2,320.5 | 2,343 | 2,266.5 | 2,292 | 5,279,800 | 2,292 |
| 2025-02-17 | 2,439.5 | 2,455 | 2,332.5 | 2,333 | 5,970,500 | 2,333 |
| 2025-02-14 | 2,356 | 2,449 | 2,314.5 | 2,389.5 | 7,569,900 | 2,389.50 |
| 2025-02-13 | 2,310 | 2,370 | 2,268 | 2,354 | 7,216,000 | 2,354 |
| 2025-02-12 | 2,353.5 | 2,358 | 2,238 | 2,298 | 9,415,100 | 2,298 |
| 2025-02-10 | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 | 2,361 |
| 2025-02-07 | 2,180 | 2,307 | 2,114 | 2,307 | 17,693,500 | 2,307 |
| 2025-02-06 | 1,855 | 1,907 | 1,848 | 1,907 | 3,735,000 | 1,907 |
| 2025-02-05 | 1,845 | 1,888 | 1,842 | 1,870.5 | 2,830,700 | 1,870.50 |
| 2025-02-04 | 1,872 | 1,888 | 1,859.5 | 1,862 | 2,179,100 | 1,862 |
| 2025-02-03 | 1,850 | 1,866.5 | 1,829 | 1,860.5 | 2,664,400 | 1,860.50 |
| 2025-01-31 | 1,916 | 1,916 | 1,850 | 1,888.5 | 4,776,800 | 1,888.50 |
| 2025-01-30 | 1,933.5 | 1,954.5 | 1,906.5 | 1,930.5 | 4,797,600 | 1,930.50 |
| 2025-01-29 | 1,920 | 1,962.5 | 1,904 | 1,948.5 | 3,582,600 | 1,948.50 |
| 2025-01-28 | 1,853 | 1,924 | 1,848 | 1,920 | 4,375,500 | 1,920 |
| 2025-01-27 | 1,809.5 | 1,855 | 1,808 | 1,854 | 4,105,700 | 1,854 |
| 2025-01-24 | 1,792 | 1,844 | 1,781 | 1,791.5 | 5,263,500 | 1,791.50 |
| 2025-01-23 | 1,758 | 1,789 | 1,731 | 1,782 | 3,635,800 | 1,782 |
| 2025-01-22 | 1,757 | 1,767 | 1,721 | 1,753.5 | 3,349,800 | 1,753.50 |
| 2025-01-21 | 1,754 | 1,769 | 1,730.5 | 1,754 | 3,618,600 | 1,754 |
| 2025-01-20 | 1,695.5 | 1,741.5 | 1,688.5 | 1,740.5 | 4,063,800 | 1,740.50 |
| 2025-01-17 | 1,685 | 1,696 | 1,650.5 | 1,675.5 | 3,471,600 | 1,675.50 |
| 2025-01-16 | 1,716 | 1,726 | 1,690 | 1,690 | 2,695,800 | 1,690 |
| 2025-01-15 | 1,676.5 | 1,712 | 1,676.5 | 1,684.5 | 4,572,100 | 1,684.50 |
| 2025-01-14 | 1,685 | 1,693 | 1,631 | 1,667.5 | 5,023,800 | 1,667.50 |
| 2025-01-10 | 1,708.5 | 1,727 | 1,691.5 | 1,703 | 3,661,200 | 1,703 |
| 2025-01-09 | 1,695 | 1,705 | 1,672 | 1,701 | 4,264,500 | 1,701 |
| 2025-01-08 | 1,703 | 1,718 | 1,686 | 1,697.5 | 4,236,500 | 1,697.50 |
| 2025-01-07 | 1,745 | 1,748.5 | 1,712 | 1,720.5 | 3,926,800 | 1,720.50 |
| 2025-01-06 | 1,804 | 1,808.5 | 1,720 | 1,720 | 5,670,600 | 1,720 |
分割・併合履歴 ： なし