4385 (株)メルカリ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,820 | 1,928 | 1,820 | 1,842 | 1,509,900 | 1,842 |
| 2018-12-27 | 1,848 | 1,857 | 1,782 | 1,827 | 1,279,700 | 1,827 |
| 2018-12-26 | 1,759 | 1,842 | 1,704 | 1,728 | 1,393,100 | 1,728 |
| 2018-12-25 | 1,790 | 1,825 | 1,711 | 1,720 | 2,181,600 | 1,720 |
| 2018-12-21 | 1,950 | 1,980 | 1,820 | 1,859 | 2,530,200 | 1,859 |
| 2018-12-20 | 1,984 | 2,117 | 1,971 | 2,022 | 2,618,200 | 2,022 |
| 2018-12-19 | 2,127 | 2,178 | 1,973 | 2,020 | 3,406,900 | 2,020 |
| 2018-12-18 | 2,222 | 2,228 | 2,097 | 2,113 | 2,754,600 | 2,113 |
| 2018-12-17 | 2,401 | 2,420 | 2,303 | 2,320 | 1,316,000 | 2,320 |
| 2018-12-14 | 2,690 | 2,690 | 2,428 | 2,478 | 1,215,000 | 2,478 |
| 2018-12-13 | 2,650 | 2,676 | 2,619 | 2,642 | 514,100 | 2,642 |
| 2018-12-12 | 2,617 | 2,674 | 2,578 | 2,630 | 837,100 | 2,630 |
| 2018-12-11 | 2,501 | 2,605 | 2,480 | 2,600 | 968,300 | 2,600 |
| 2018-12-10 | 2,550 | 2,565 | 2,500 | 2,506 | 688,900 | 2,506 |
| 2018-12-07 | 2,626 | 2,636 | 2,563 | 2,568 | 758,700 | 2,568 |
| 2018-12-06 | 2,642 | 2,659 | 2,610 | 2,615 | 835,300 | 2,615 |
| 2018-12-05 | 2,639 | 2,674 | 2,638 | 2,642 | 689,100 | 2,642 |
| 2018-12-04 | 2,728 | 2,750 | 2,672 | 2,672 | 714,100 | 2,672 |
| 2018-12-03 | 2,755 | 2,817 | 2,725 | 2,726 | 1,015,000 | 2,726 |
| 2018-11-30 | 2,766 | 2,806 | 2,679 | 2,725 | 981,300 | 2,725 |
| 2018-11-29 | 2,834 | 2,834 | 2,734 | 2,766 | 1,510,200 | 2,766 |
| 2018-11-28 | 2,651 | 2,865 | 2,633 | 2,784 | 1,559,200 | 2,784 |
| 2018-11-27 | 2,694 | 2,695 | 2,628 | 2,650 | 1,152,100 | 2,650 |
| 2018-11-26 | 2,741 | 2,765 | 2,663 | 2,673 | 847,500 | 2,673 |
| 2018-11-22 | 2,800 | 2,805 | 2,746 | 2,750 | 323,900 | 2,750 |
| 2018-11-21 | 2,720 | 2,799 | 2,709 | 2,751 | 526,700 | 2,751 |
| 2018-11-20 | 2,831 | 2,843 | 2,750 | 2,751 | 753,700 | 2,751 |
| 2018-11-19 | 2,836 | 2,906 | 2,831 | 2,887 | 407,300 | 2,887 |
| 2018-11-16 | 2,918 | 2,935 | 2,835 | 2,835 | 821,900 | 2,835 |
| 2018-11-15 | 2,999 | 3,025 | 2,882 | 2,886 | 1,025,900 | 2,886 |
| 2018-11-14 | 3,105 | 3,130 | 3,035 | 3,040 | 371,300 | 3,040 |
| 2018-11-13 | 3,105 | 3,155 | 3,080 | 3,120 | 595,100 | 3,120 |
| 2018-11-12 | 3,150 | 3,300 | 3,150 | 3,245 | 1,563,100 | 3,245 |
| 2018-11-09 | 3,210 | 3,440 | 3,065 | 3,115 | 4,349,200 | 3,115 |
| 2018-11-08 | 3,045 | 3,090 | 2,965 | 2,996 | 872,000 | 2,996 |
| 2018-11-07 | 3,030 | 3,060 | 2,999 | 3,030 | 319,000 | 3,030 |
| 2018-11-06 | 3,030 | 3,065 | 3,000 | 3,010 | 318,400 | 3,010 |
| 2018-11-05 | 2,940 | 3,050 | 2,935 | 3,020 | 434,700 | 3,020 |
| 2018-11-02 | 2,895 | 3,050 | 2,892 | 2,965 | 915,600 | 2,965 |
| 2018-11-01 | 2,850 | 2,902 | 2,782 | 2,891 | 559,500 | 2,891 |
| 2018-10-31 | 2,800 | 2,860 | 2,745 | 2,856 | 1,230,700 | 2,856 |
| 2018-10-30 | 2,633 | 2,809 | 2,626 | 2,800 | 1,748,700 | 2,800 |
| 2018-10-29 | 2,800 | 2,844 | 2,672 | 2,685 | 1,255,400 | 2,685 |
| 2018-10-26 | 2,925 | 2,944 | 2,752 | 2,834 | 1,357,100 | 2,834 |
| 2018-10-25 | 3,000 | 3,020 | 2,856 | 2,868 | 2,628,100 | 2,868 |
| 2018-10-24 | 3,115 | 3,135 | 3,070 | 3,080 | 452,100 | 3,080 |
| 2018-10-23 | 3,085 | 3,160 | 3,075 | 3,085 | 633,800 | 3,085 |
| 2018-10-22 | 3,100 | 3,100 | 3,040 | 3,095 | 639,900 | 3,095 |
| 2018-10-19 | 3,110 | 3,120 | 3,080 | 3,115 | 504,300 | 3,115 |
| 2018-10-18 | 3,190 | 3,220 | 3,145 | 3,150 | 334,800 | 3,150 |
| 2018-10-17 | 3,210 | 3,225 | 3,170 | 3,195 | 522,300 | 3,195 |
| 2018-10-16 | 3,165 | 3,185 | 3,080 | 3,130 | 648,800 | 3,130 |
| 2018-10-15 | 3,270 | 3,280 | 3,160 | 3,160 | 491,300 | 3,160 |
| 2018-10-12 | 3,140 | 3,375 | 3,120 | 3,255 | 1,134,000 | 3,255 |
| 2018-10-11 | 3,050 | 3,195 | 3,040 | 3,145 | 1,537,500 | 3,145 |
| 2018-10-10 | 3,325 | 3,355 | 3,190 | 3,270 | 1,046,700 | 3,270 |
| 2018-10-09 | 3,500 | 3,510 | 3,275 | 3,295 | 1,229,900 | 3,295 |
| 2018-10-05 | 3,630 | 3,630 | 3,505 | 3,520 | 938,800 | 3,520 |
| 2018-10-04 | 3,725 | 3,765 | 3,650 | 3,700 | 634,100 | 3,700 |
| 2018-10-03 | 3,550 | 3,725 | 3,540 | 3,700 | 1,087,200 | 3,700 |
| 2018-10-02 | 3,610 | 3,655 | 3,515 | 3,525 | 945,300 | 3,525 |
| 2018-10-01 | 3,770 | 3,780 | 3,580 | 3,610 | 809,500 | 3,610 |
| 2018-09-28 | 3,790 | 3,845 | 3,710 | 3,755 | 1,070,700 | 3,755 |
| 2018-09-27 | 3,680 | 3,870 | 3,635 | 3,695 | 2,210,700 | 3,695 |
| 2018-09-26 | 3,530 | 3,650 | 3,510 | 3,650 | 926,200 | 3,650 |
| 2018-09-25 | 3,460 | 3,565 | 3,455 | 3,530 | 761,200 | 3,530 |
| 2018-09-21 | 3,610 | 3,615 | 3,450 | 3,450 | 891,300 | 3,450 |
| 2018-09-20 | 3,600 | 3,680 | 3,495 | 3,540 | 1,467,700 | 3,540 |
| 2018-09-19 | 3,310 | 3,515 | 3,300 | 3,515 | 2,424,200 | 3,515 |
| 2018-09-18 | 3,060 | 3,315 | 3,020 | 3,215 | 1,580,600 | 3,215 |
| 2018-09-14 | 3,140 | 3,145 | 3,060 | 3,075 | 713,000 | 3,075 |
| 2018-09-13 | 3,120 | 3,140 | 3,045 | 3,075 | 997,000 | 3,075 |
| 2018-09-12 | 3,225 | 3,230 | 3,130 | 3,140 | 590,200 | 3,140 |
| 2018-09-11 | 3,195 | 3,220 | 3,165 | 3,180 | 797,300 | 3,180 |
| 2018-09-10 | 3,230 | 3,290 | 3,100 | 3,155 | 1,039,600 | 3,155 |
| 2018-09-07 | 3,320 | 3,335 | 3,235 | 3,235 | 1,645,800 | 3,235 |
| 2018-09-06 | 3,605 | 3,610 | 3,360 | 3,375 | 2,218,300 | 3,375 |
| 2018-09-05 | 3,755 | 3,785 | 3,680 | 3,690 | 946,900 | 3,690 |
| 2018-09-04 | 3,670 | 3,760 | 3,610 | 3,745 | 1,008,900 | 3,745 |
| 2018-09-03 | 3,750 | 3,760 | 3,600 | 3,650 | 980,700 | 3,650 |
| 2018-08-31 | 3,585 | 3,735 | 3,570 | 3,700 | 978,300 | 3,700 |
| 2018-08-30 | 3,560 | 3,590 | 3,530 | 3,580 | 560,200 | 3,580 |
| 2018-08-29 | 3,510 | 3,610 | 3,500 | 3,545 | 816,800 | 3,545 |
| 2018-08-28 | 3,630 | 3,645 | 3,495 | 3,510 | 867,300 | 3,510 |
| 2018-08-27 | 3,620 | 3,620 | 3,565 | 3,595 | 1,029,700 | 3,595 |
| 2018-08-24 | 3,410 | 3,555 | 3,335 | 3,540 | 3,414,800 | 3,540 |
| 2018-08-23 | 3,665 | 3,680 | 3,470 | 3,480 | 1,714,300 | 3,480 |
| 2018-08-22 | 3,715 | 3,720 | 3,605 | 3,665 | 765,700 | 3,665 |
| 2018-08-21 | 3,740 | 3,770 | 3,710 | 3,715 | 480,300 | 3,715 |
| 2018-08-20 | 3,870 | 3,870 | 3,715 | 3,730 | 646,900 | 3,730 |
| 2018-08-17 | 3,840 | 3,865 | 3,810 | 3,835 | 429,700 | 3,835 |
| 2018-08-16 | 3,725 | 3,820 | 3,670 | 3,795 | 918,600 | 3,795 |
| 2018-08-15 | 3,900 | 3,910 | 3,745 | 3,780 | 1,142,900 | 3,780 |
| 2018-08-14 | 3,870 | 3,900 | 3,650 | 3,865 | 2,479,400 | 3,865 |
| 2018-08-13 | 4,100 | 4,100 | 3,875 | 3,915 | 2,594,800 | 3,915 |
| 2018-08-10 | 4,265 | 4,375 | 4,220 | 4,225 | 4,208,100 | 4,225 |
| 2018-08-09 | 4,710 | 4,815 | 4,650 | 4,735 | 1,459,200 | 4,735 |
| 2018-08-08 | 4,580 | 4,645 | 4,570 | 4,620 | 420,700 | 4,620 |
| 2018-08-07 | 4,550 | 4,615 | 4,525 | 4,600 | 445,300 | 4,600 |
| 2018-08-06 | 4,600 | 4,615 | 4,505 | 4,505 | 370,200 | 4,505 |
| 2018-08-03 | 4,575 | 4,635 | 4,570 | 4,600 | 308,500 | 4,600 |
| 2018-08-02 | 4,625 | 4,645 | 4,560 | 4,565 | 460,900 | 4,565 |
| 2018-08-01 | 4,730 | 4,735 | 4,590 | 4,625 | 792,800 | 4,625 |
| 2018-07-31 | 4,750 | 4,850 | 4,680 | 4,710 | 1,073,200 | 4,710 |
| 2018-07-30 | 4,710 | 4,825 | 4,700 | 4,720 | 1,019,400 | 4,720 |
| 2018-07-27 | 4,650 | 4,755 | 4,615 | 4,685 | 993,900 | 4,685 |
| 2018-07-26 | 4,760 | 4,780 | 4,545 | 4,560 | 961,700 | 4,560 |
| 2018-07-25 | 4,725 | 4,815 | 4,720 | 4,775 | 853,900 | 4,775 |
| 2018-07-24 | 4,875 | 4,875 | 4,720 | 4,745 | 1,155,600 | 4,745 |
| 2018-07-23 | 4,865 | 4,975 | 4,770 | 4,835 | 2,184,400 | 4,835 |
| 2018-07-20 | 4,630 | 4,800 | 4,630 | 4,800 | 2,570,000 | 4,800 |
| 2018-07-19 | 4,390 | 4,650 | 4,340 | 4,595 | 1,812,700 | 4,595 |
| 2018-07-18 | 4,345 | 4,415 | 4,245 | 4,390 | 796,400 | 4,390 |
| 2018-07-17 | 4,400 | 4,415 | 4,325 | 4,325 | 572,800 | 4,325 |
| 2018-07-13 | 4,515 | 4,515 | 4,365 | 4,410 | 801,800 | 4,410 |
| 2018-07-12 | 4,470 | 4,580 | 4,435 | 4,460 | 806,900 | 4,460 |
| 2018-07-11 | 4,585 | 4,605 | 4,465 | 4,470 | 667,300 | 4,470 |
| 2018-07-10 | 4,580 | 4,695 | 4,455 | 4,555 | 2,064,000 | 4,555 |
| 2018-07-09 | 4,275 | 4,480 | 4,245 | 4,450 | 1,259,800 | 4,450 |
| 2018-07-06 | 4,330 | 4,375 | 4,220 | 4,225 | 945,700 | 4,225 |
| 2018-07-05 | 4,435 | 4,460 | 4,270 | 4,290 | 1,293,700 | 4,290 |
| 2018-07-04 | 4,400 | 4,460 | 4,325 | 4,395 | 1,031,300 | 4,395 |
| 2018-07-03 | 4,640 | 4,655 | 4,300 | 4,440 | 1,796,100 | 4,440 |
| 2018-07-02 | 4,600 | 4,795 | 4,535 | 4,540 | 1,987,400 | 4,540 |
| 2018-06-29 | 4,670 | 4,775 | 4,530 | 4,535 | 1,677,400 | 4,535 |
| 2018-06-28 | 4,655 | 4,705 | 4,545 | 4,675 | 1,757,600 | 4,675 |
| 2018-06-27 | 4,680 | 4,890 | 4,600 | 4,710 | 5,348,100 | 4,710 |
| 2018-06-26 | 4,200 | 4,730 | 4,165 | 4,545 | 6,396,900 | 4,545 |
| 2018-06-25 | 4,515 | 4,650 | 4,195 | 4,270 | 4,443,400 | 4,270 |
| 2018-06-22 | 4,670 | 4,850 | 4,550 | 4,550 | 3,941,900 | 4,550 |
| 2018-06-21 | 4,800 | 4,965 | 4,565 | 4,810 | 9,053,400 | 4,810 |
| 2018-06-20 | 5,350 | 5,360 | 4,810 | 4,910 | 13,924,300 | 4,910 |
| 2018-06-19 | 5,000 | 6,000 | 4,965 | 5,300 | 36,447,300 | 5,300 |
分割・併合履歴 ： なし
