4385 (株)メルカリ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,799.5 | 1,842.5 | 1,794 | 1,842.5 | 3,577,600 | 1,842.50 |
| 2024-04-26 | 1,783 | 1,795.5 | 1,761.5 | 1,779.5 | 2,659,800 | 1,779.50 |
| 2024-04-25 | 1,808 | 1,808 | 1,765.5 | 1,783.5 | 3,222,900 | 1,783.50 |
| 2024-04-24 | 1,771.5 | 1,815 | 1,756 | 1,808.5 | 4,061,500 | 1,808.50 |
| 2024-04-23 | 1,780.5 | 1,793 | 1,742 | 1,749.5 | 3,456,900 | 1,749.50 |
| 2024-04-22 | 1,736 | 1,785 | 1,732 | 1,777.5 | 3,883,400 | 1,777.50 |
| 2024-04-19 | 1,736 | 1,747 | 1,700.5 | 1,730.5 | 5,016,700 | 1,730.50 |
| 2024-04-18 | 1,730 | 1,777 | 1,729 | 1,745.5 | 3,063,300 | 1,745.50 |
| 2024-04-17 | 1,799 | 1,833 | 1,736 | 1,740.5 | 5,333,900 | 1,740.50 |
| 2024-04-16 | 1,717.5 | 1,777 | 1,712.5 | 1,772 | 4,744,600 | 1,772 |
| 2024-04-15 | 1,785 | 1,791.5 | 1,742 | 1,745.5 | 4,458,300 | 1,745.50 |
| 2024-04-12 | 1,808 | 1,858 | 1,796 | 1,809.5 | 4,103,100 | 1,809.50 |
| 2024-04-11 | 1,830 | 1,831.5 | 1,778.5 | 1,794 | 4,799,300 | 1,794 |
| 2024-04-10 | 1,888.5 | 1,892 | 1,839.5 | 1,849.5 | 3,222,500 | 1,849.50 |
| 2024-04-09 | 1,849 | 1,895 | 1,848 | 1,894 | 3,430,800 | 1,894 |
| 2024-04-08 | 1,835 | 1,845.5 | 1,816.5 | 1,834 | 2,786,300 | 1,834 |
| 2024-04-05 | 1,797 | 1,832.5 | 1,796 | 1,822.5 | 3,228,300 | 1,822.50 |
| 2024-04-04 | 1,885 | 1,893.5 | 1,836.5 | 1,836.5 | 3,232,300 | 1,836.50 |
| 2024-04-03 | 1,871 | 1,881 | 1,847 | 1,863 | 3,745,500 | 1,863 |
| 2024-04-02 | 1,915 | 1,916.5 | 1,873 | 1,900.5 | 4,831,100 | 1,900.50 |
| 2024-04-01 | 1,979.5 | 1,979.5 | 1,915 | 1,915 | 4,328,400 | 1,915 |
| 2024-03-29 | 1,918 | 1,984 | 1,911 | 1,967 | 5,917,500 | 1,967 |
| 2024-03-28 | 1,955.5 | 1,968 | 1,928.5 | 1,928.5 | 4,572,800 | 1,928.50 |
| 2024-03-27 | 1,974.5 | 1,986.5 | 1,952 | 1,955.5 | 3,219,300 | 1,955.50 |
| 2024-03-26 | 1,957.5 | 1,984 | 1,946 | 1,960.5 | 3,302,100 | 1,960.50 |
| 2024-03-25 | 2,055.5 | 2,077 | 1,962 | 1,962 | 5,640,500 | 1,962 |
| 2024-03-22 | 1,995.5 | 2,001.5 | 1,958.5 | 1,992.5 | 3,642,400 | 1,992.50 |
| 2024-03-21 | 2,003 | 2,020 | 1,980.5 | 1,995 | 3,860,700 | 1,995 |
| 2024-03-19 | 1,979 | 1,980 | 1,933 | 1,980 | 4,724,800 | 1,980 |
| 2024-03-18 | 1,952 | 1,994.5 | 1,947 | 1,978 | 3,076,800 | 1,978 |
| 2024-03-15 | 1,968 | 1,975 | 1,947.5 | 1,955.5 | 3,709,500 | 1,955.50 |
| 2024-03-14 | 1,981 | 2,002 | 1,958 | 1,987 | 2,872,800 | 1,987 |
| 2024-03-13 | 2,004 | 2,019 | 1,955 | 1,973 | 3,744,200 | 1,973 |
| 2024-03-12 | 1,976 | 2,017.5 | 1,949 | 2,014 | 3,315,800 | 2,014 |
| 2024-03-11 | 1,966 | 1,988 | 1,945 | 1,985.5 | 3,763,300 | 1,985.50 |
| 2024-03-08 | 1,987.5 | 2,004 | 1,966 | 1,982.5 | 4,014,600 | 1,982.50 |
| 2024-03-07 | 2,040.5 | 2,046.5 | 1,983 | 1,987 | 4,872,000 | 1,987 |
| 2024-03-06 | 2,001 | 2,058.5 | 1,991.5 | 2,034 | 4,597,700 | 2,034 |
| 2024-03-05 | 2,060 | 2,070 | 2,009 | 2,018.5 | 4,878,500 | 2,018.50 |
| 2024-03-04 | 2,124 | 2,145 | 2,084.5 | 2,084.5 | 4,283,700 | 2,084.50 |
| 2024-03-01 | 2,033 | 2,123 | 2,025.5 | 2,114 | 5,289,900 | 2,114 |
| 2024-02-29 | 2,066 | 2,078 | 2,038.5 | 2,041.5 | 4,132,000 | 2,041.50 |
| 2024-02-28 | 2,067 | 2,095.5 | 2,055.5 | 2,077.5 | 4,135,400 | 2,077.50 |
| 2024-02-27 | 2,098 | 2,102.5 | 2,044.5 | 2,055.5 | 5,732,700 | 2,055.50 |
| 2024-02-26 | 2,080 | 2,143.5 | 2,053 | 2,119 | 4,471,500 | 2,119 |
| 2024-02-22 | 2,097 | 2,120.5 | 2,083 | 2,089 | 3,969,800 | 2,089 |
| 2024-02-21 | 2,120 | 2,136.5 | 2,095 | 2,121.5 | 3,953,800 | 2,121.50 |
| 2024-02-20 | 2,195 | 2,199 | 2,133 | 2,144.5 | 4,431,800 | 2,144.50 |
| 2024-02-19 | 2,147.5 | 2,209.5 | 2,141 | 2,192 | 6,593,700 | 2,192 |
| 2024-02-16 | 2,025 | 2,163.5 | 2,000 | 2,126.5 | 10,035,500 | 2,126.50 |
| 2024-02-15 | 2,132 | 2,190 | 2,021 | 2,043.5 | 12,403,500 | 2,043.50 |
| 2024-02-14 | 2,285.5 | 2,300 | 2,120 | 2,120.5 | 16,183,100 | 2,120.50 |
| 2024-02-13 | 2,460 | 2,502 | 2,428 | 2,435.5 | 5,485,800 | 2,435.50 |
| 2024-02-09 | 2,364.5 | 2,458 | 2,353 | 2,435 | 4,877,800 | 2,435 |
| 2024-02-08 | 2,433 | 2,438 | 2,369 | 2,378.5 | 4,349,600 | 2,378.50 |
| 2024-02-07 | 2,440 | 2,457.5 | 2,401 | 2,437.5 | 3,519,000 | 2,437.50 |
| 2024-02-06 | 2,462 | 2,462.5 | 2,408 | 2,442.5 | 3,054,300 | 2,442.50 |
| 2024-02-05 | 2,404 | 2,474 | 2,397.5 | 2,468 | 3,288,200 | 2,468 |
| 2024-02-02 | 2,390 | 2,435 | 2,380.5 | 2,402.5 | 3,290,000 | 2,402.50 |
| 2024-02-01 | 2,425 | 2,446 | 2,361 | 2,366.5 | 4,139,200 | 2,366.50 |
| 2024-01-31 | 2,413 | 2,465.5 | 2,386 | 2,464 | 3,658,700 | 2,464 |
| 2024-01-30 | 2,469 | 2,472 | 2,414 | 2,427 | 6,064,100 | 2,427 |
| 2024-01-29 | 2,450 | 2,468 | 2,415 | 2,446.5 | 3,671,900 | 2,446.50 |
| 2024-01-26 | 2,438.5 | 2,500 | 2,425.5 | 2,451.5 | 3,692,700 | 2,451.50 |
| 2024-01-25 | 2,445 | 2,457 | 2,396.5 | 2,453.5 | 3,946,100 | 2,453.50 |
| 2024-01-24 | 2,454.5 | 2,480 | 2,426 | 2,472.5 | 2,810,400 | 2,472.50 |
| 2024-01-23 | 2,489.5 | 2,504.5 | 2,432.5 | 2,449 | 3,245,100 | 2,449 |
| 2024-01-22 | 2,419 | 2,475 | 2,375.5 | 2,463 | 4,109,900 | 2,463 |
| 2024-01-19 | 2,414 | 2,430 | 2,388 | 2,412 | 2,669,300 | 2,412 |
| 2024-01-18 | 2,428.5 | 2,442.5 | 2,366.5 | 2,383 | 4,224,800 | 2,383 |
| 2024-01-17 | 2,505.5 | 2,523 | 2,456 | 2,456 | 3,159,600 | 2,456 |
| 2024-01-16 | 2,540 | 2,563.5 | 2,503.5 | 2,518 | 3,759,700 | 2,518 |
| 2024-01-15 | 2,519 | 2,536 | 2,475.5 | 2,535 | 2,715,600 | 2,535 |
| 2024-01-12 | 2,578.5 | 2,583 | 2,507 | 2,529.5 | 3,197,200 | 2,529.50 |
| 2024-01-11 | 2,531 | 2,547 | 2,488.5 | 2,528.5 | 3,514,700 | 2,528.50 |
| 2024-01-10 | 2,471.5 | 2,523.5 | 2,440.5 | 2,496.5 | 3,207,300 | 2,496.50 |
| 2024-01-09 | 2,480.5 | 2,527.5 | 2,448 | 2,471.5 | 3,610,900 | 2,471.50 |
| 2024-01-05 | 2,546 | 2,569 | 2,456 | 2,456 | 4,485,100 | 2,456 |
| 2024-01-04 | 2,558 | 2,578 | 2,525 | 2,541 | 4,002,800 | 2,541 |
分割・併合履歴 ： なし
