4385 (株)メルカリの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,257	2,257	2,212	2,235	519,100	2,235
2019-12-27	2,250	2,268	2,242	2,250	783,100	2,250
2019-12-26	2,201	2,269	2,201	2,242	952,700	2,242
2019-12-25	2,246	2,255	2,204	2,232	822,100	2,232
2019-12-24	2,223	2,270	2,213	2,244	1,064,600	2,244
2019-12-23	2,150	2,222	2,148	2,219	2,063,100	2,219
2019-12-20	2,143	2,178	2,126	2,146	1,439,200	2,146
2019-12-19	2,113	2,188	2,113	2,160	1,002,400	2,160
2019-12-18	2,207	2,222	2,133	2,135	1,435,700	2,135
2019-12-17	2,103	2,223	2,103	2,221	1,936,300	2,221
2019-12-16	2,035	2,096	2,014	2,094	1,157,000	2,094
2019-12-13	2,070	2,093	2,040	2,042	2,478,900	2,042
2019-12-12	2,061	2,094	2,030	2,061	1,790,400	2,061
2019-12-11	2,151	2,184	2,084	2,092	1,854,200	2,092
2019-12-10	2,227	2,239	2,166	2,168	1,419,500	2,168
2019-12-09	2,276	2,292	2,240	2,259	639,400	2,259
2019-12-06	2,290	2,336	2,273	2,276	556,400	2,276
2019-12-05	2,311	2,331	2,280	2,318	587,100	2,318
2019-12-04	2,301	2,346	2,301	2,311	610,200	2,311
2019-12-03	2,326	2,358	2,310	2,325	704,800	2,325
2019-12-02	2,385	2,415	2,370	2,378	581,500	2,378
2019-11-29	2,422	2,448	2,399	2,414	634,400	2,414
2019-11-28	2,417	2,430	2,390	2,421	776,400	2,421
2019-11-27	2,459	2,475	2,383	2,395	1,169,800	2,395
2019-11-26	2,384	2,479	2,365	2,459	2,149,300	2,459
2019-11-25	2,325	2,368	2,318	2,367	997,100	2,367
2019-11-22	2,300	2,336	2,288	2,329	1,042,000	2,329
2019-11-21	2,328	2,329	2,249	2,302	1,388,400	2,302
2019-11-20	2,303	2,339	2,284	2,329	1,129,100	2,329
2019-11-19	2,340	2,390	2,267	2,302	2,426,200	2,302
2019-11-18	2,328	2,355	2,239	2,248	1,959,000	2,248
2019-11-15	2,190	2,355	2,187	2,301	3,131,800	2,301
2019-11-14	2,160	2,185	2,102	2,179	2,436,400	2,179
2019-11-13	2,140	2,175	2,133	2,170	1,171,300	2,170
2019-11-12	2,140	2,155	2,091	2,126	1,789,600	2,126
2019-11-11	2,090	2,239	2,088	2,147	3,901,100	2,147
2019-11-08	2,250	2,251	2,035	2,057	10,594,700	2,057
2019-11-07	2,552	2,579	2,520	2,535	693,500	2,535
2019-11-06	2,550	2,574	2,497	2,574	910,500	2,574
2019-11-05	2,537	2,580	2,533	2,561	811,300	2,561
2019-11-01	2,450	2,530	2,449	2,530	771,100	2,530
2019-10-31	2,490	2,491	2,433	2,451	589,100	2,451
2019-10-30	2,542	2,542	2,473	2,476	594,100	2,476
2019-10-29	2,511	2,542	2,451	2,542	818,500	2,542
2019-10-28	2,509	2,580	2,473	2,499	1,631,800	2,499
2019-10-25	2,385	2,488	2,362	2,474	1,781,800	2,474
2019-10-24	2,301	2,377	2,300	2,343	672,300	2,343
2019-10-23	2,330	2,346	2,272	2,301	658,700	2,301
2019-10-21	2,308	2,323	2,279	2,322	479,800	2,322
2019-10-18	2,275	2,339	2,263	2,312	801,100	2,312
2019-10-17	2,275	2,283	2,238	2,275	586,400	2,275
2019-10-16	2,264	2,299	2,237	2,275	1,388,400	2,275
2019-10-15	2,327	2,328	2,250	2,257	1,197,600	2,257
2019-10-11	2,418	2,418	2,316	2,327	794,700	2,327
2019-10-10	2,411	2,422	2,360	2,380	754,100	2,380
2019-10-09	2,493	2,532	2,410	2,411	1,588,600	2,411
2019-10-08	2,510	2,553	2,493	2,532	424,100	2,532
2019-10-07	2,495	2,528	2,485	2,528	357,500	2,528
2019-10-04	2,559	2,565	2,490	2,491	686,600	2,491
2019-10-03	2,600	2,600	2,513	2,531	931,600	2,531
2019-10-02	2,653	2,673	2,611	2,653	606,700	2,653
2019-10-01	2,658	2,686	2,615	2,676	563,400	2,676
2019-09-30	2,639	2,716	2,600	2,685	686,400	2,685
2019-09-27	2,677	2,709	2,602	2,623	566,300	2,623
2019-09-26	2,695	2,695	2,655	2,670	830,800	2,670
2019-09-25	2,737	2,752	2,651	2,670	979,600	2,670
2019-09-24	2,630	2,755	2,624	2,733	904,400	2,733
2019-09-20	2,545	2,632	2,537	2,621	1,160,400	2,621
2019-09-19	2,565	2,588	2,510	2,536	1,603,100	2,536
2019-09-18	2,700	2,727	2,589	2,615	1,304,400	2,615
2019-09-17	2,705	2,737	2,682	2,707	853,100	2,707
2019-09-13	2,866	2,868	2,690	2,703	2,392,000	2,703
2019-09-12	2,922	2,926	2,791	2,835	1,557,700	2,835
2019-09-11	2,780	2,950	2,780	2,880	1,924,900	2,880
2019-09-10	2,642	2,780	2,638	2,778	1,276,000	2,778
2019-09-09	2,600	2,650	2,594	2,642	1,237,400	2,642
2019-09-06	2,635	2,644	2,582	2,613	879,000	2,613
2019-09-05	2,565	2,645	2,548	2,640	865,200	2,640
2019-09-04	2,551	2,597	2,527	2,532	689,300	2,532
2019-09-03	2,568	2,623	2,540	2,567	803,800	2,567
2019-09-02	2,515	2,615	2,515	2,588	968,900	2,588
2019-08-30	2,449	2,510	2,437	2,485	659,700	2,485
2019-08-29	2,448	2,481	2,435	2,451	758,800	2,451
2019-08-28	2,361	2,487	2,345	2,472	1,202,600	2,472
2019-08-27	2,508	2,533	2,371	2,371	1,512,500	2,371
2019-08-26	2,490	2,539	2,484	2,535	492,500	2,535
2019-08-23	2,570	2,589	2,526	2,580	486,300	2,580
2019-08-22	2,541	2,578	2,508	2,560	867,500	2,560
2019-08-21	2,500	2,531	2,443	2,530	1,086,700	2,530
2019-08-20	2,561	2,576	2,517	2,530	814,400	2,530
2019-08-19	2,510	2,580	2,484	2,561	805,400	2,561
2019-08-16	2,482	2,554	2,467	2,492	1,119,700	2,492
2019-08-15	2,458	2,532	2,433	2,515	1,440,200	2,515
2019-08-14	2,470	2,562	2,468	2,558	2,140,900	2,558
2019-08-13	2,635	2,635	2,390	2,420	2,519,500	2,420
2019-08-09	2,816	2,854	2,692	2,693	2,514,000	2,693
2019-08-08	2,899	3,020	2,894	2,951	1,533,500	2,951
2019-08-07	2,875	2,888	2,798	2,882	603,900	2,882
2019-08-06	2,783	2,904	2,754	2,855	556,900	2,855
2019-08-05	2,911	2,959	2,862	2,902	699,100	2,902
2019-08-02	2,907	2,943	2,889	2,939	750,300	2,939
2019-08-01	2,900	2,960	2,890	2,957	493,800	2,957
2019-07-31	2,961	2,998	2,911	2,931	972,100	2,931
2019-07-30	2,868	2,923	2,856	2,918	619,000	2,918
2019-07-29	2,903	2,909	2,827	2,884	497,300	2,884
2019-07-26	2,805	2,914	2,745	2,887	1,475,500	2,887
2019-07-25	2,839	2,889	2,819	2,855	609,700	2,855
2019-07-24	2,827	2,884	2,803	2,814	623,500	2,814
2019-07-23	2,830	2,855	2,791	2,791	397,600	2,791
2019-07-22	2,758	2,824	2,718	2,821	551,200	2,821
2019-07-19	2,683	2,797	2,657	2,791	1,426,300	2,791
2019-07-18	2,800	2,830	2,678	2,678	1,574,700	2,678
2019-07-17	2,809	2,847	2,775	2,826	677,200	2,826
2019-07-16	2,855	2,858	2,806	2,814	477,700	2,814
2019-07-12	2,846	2,854	2,800	2,808	510,200	2,808
2019-07-11	2,856	2,879	2,786	2,832	1,117,900	2,832
2019-07-10	2,890	2,916	2,850	2,862	477,000	2,862
2019-07-09	2,930	2,930	2,865	2,897	590,700	2,897
2019-07-08	2,938	2,975	2,883	2,885	454,200	2,885
2019-07-05	2,880	2,926	2,837	2,926	868,700	2,926
2019-07-04	2,900	3,025	2,887	2,905	1,310,000	2,905
2019-07-03	2,940	2,945	2,836	2,868	902,000	2,868
2019-07-02	2,917	2,954	2,903	2,929	731,300	2,929
2019-07-01	2,922	2,978	2,915	2,940	777,600	2,940
2019-06-28	2,827	2,858	2,763	2,858	1,110,600	2,858
2019-06-27	2,835	2,882	2,820	2,882	668,000	2,882
2019-06-26	2,876	2,880	2,788	2,800	961,800	2,800
2019-06-25	2,930	2,973	2,861	2,900	681,200	2,900
2019-06-24	2,867	2,928	2,842	2,901	655,600	2,901
2019-06-21	3,035	3,085	2,852	2,858	1,252,700	2,858
2019-06-20	3,070	3,095	3,000	3,030	511,500	3,030
2019-06-19	3,005	3,070	2,993	3,060	435,300	3,060
2019-06-18	2,976	3,060	2,961	2,982	522,400	2,982
2019-06-17	3,060	3,080	2,974	2,994	388,500	2,994
2019-06-14	3,130	3,135	2,973	3,060	594,800	3,060
2019-06-13	3,140	3,190	3,025	3,060	557,900	3,060
2019-06-12	3,025	3,175	3,025	3,140	922,100	3,140
2019-06-11	2,910	3,050	2,876	3,050	955,400	3,050
2019-06-10	2,843	2,915	2,812	2,915	809,200	2,915
2019-06-07	2,880	2,902	2,790	2,793	1,480,500	2,793
2019-06-06	3,015	3,060	2,907	2,912	1,238,800	2,912
2019-06-05	2,963	3,080	2,959	3,050	887,400	3,050
2019-06-04	3,120	3,130	2,856	2,926	2,331,100	2,926
2019-06-03	3,165	3,175	3,050	3,135	1,091,500	3,135
2019-05-31	3,040	3,245	3,005	3,200	1,453,000	3,200
2019-05-30	3,135	3,180	3,035	3,050	1,494,900	3,050
2019-05-29	3,025	3,130	2,983	3,100	2,200,200	3,100
2019-05-28	2,914	3,060	2,908	3,040	7,072,200	3,040
2019-05-27	2,814	2,868	2,746	2,867	1,352,700	2,867
2019-05-24	2,801	2,832	2,741	2,779	1,147,800	2,779
2019-05-23	2,900	2,919	2,822	2,838	884,900	2,838
2019-05-22	2,957	3,050	2,920	2,932	1,458,600	2,932
2019-05-21	2,860	2,919	2,815	2,889	1,163,500	2,889
2019-05-20	2,891	2,993	2,891	2,923	1,027,600	2,923
2019-05-17	2,910	2,980	2,880	2,962	1,633,700	2,962
2019-05-16	2,989	3,025	2,936	2,960	1,017,200	2,960
2019-05-15	2,918	3,030	2,913	2,969	1,736,700	2,969
2019-05-14	2,895	2,915	2,714	2,864	3,525,000	2,864
2019-05-13	3,175	3,205	2,982	3,015	2,042,300	3,015
2019-05-10	3,290	3,345	3,090	3,230	2,895,900	3,230
2019-05-09	3,460	3,500	3,380	3,430	1,410,600	3,430
2019-05-08	3,425	3,500	3,395	3,450	1,120,300	3,450
2019-05-07	3,420	3,515	3,355	3,480	1,569,700	3,480
2019-04-26	3,385	3,440	3,320	3,435	1,027,500	3,435
2019-04-25	3,260	3,410	3,215	3,410	1,546,300	3,410
2019-04-24	3,160	3,310	3,145	3,275	1,129,300	3,275
2019-04-23	3,140	3,230	3,080	3,140	891,300	3,140
2019-04-22	3,160	3,280	3,135	3,150	656,500	3,150
2019-04-19	3,225	3,250	3,120	3,195	1,080,700	3,195
2019-04-18	3,380	3,380	3,200	3,245	1,220,000	3,245
2019-04-17	3,425	3,440	3,325	3,380	741,200	3,380
2019-04-16	3,365	3,485	3,365	3,420	842,400	3,420
2019-04-15	3,250	3,425	3,245	3,375	1,239,900	3,375
2019-04-12	3,300	3,340	3,185	3,200	866,800	3,200
2019-04-11	3,305	3,335	3,255	3,285	615,000	3,285
2019-04-10	3,300	3,375	3,215	3,315	664,900	3,315
2019-04-09	3,240	3,360	3,235	3,350	1,037,200	3,350
2019-04-08	3,160	3,280	3,160	3,245	720,000	3,245
2019-04-05	3,120	3,210	3,115	3,140	553,100	3,140
2019-04-04	3,180	3,255	3,080	3,155	890,500	3,155
2019-04-03	3,195	3,255	3,120	3,200	643,600	3,200
2019-04-02	3,270	3,300	3,070	3,190	1,453,200	3,190
2019-04-01	3,430	3,450	3,250	3,270	959,000	3,270
2019-03-29	3,435	3,440	3,305	3,400	1,004,700	3,400
2019-03-28	3,460	3,545	3,365	3,395	1,689,300	3,395
2019-03-27	3,400	3,515	3,360	3,395	982,200	3,395
2019-03-26	3,255	3,450	3,255	3,400	2,003,400	3,400
2019-03-25	3,115	3,215	3,105	3,205	770,100	3,205
2019-03-22	3,130	3,275	3,125	3,215	1,013,600	3,215
2019-03-20	3,050	3,135	3,045	3,120	548,400	3,120
2019-03-19	3,120	3,125	3,025	3,080	880,900	3,080
2019-03-18	3,050	3,180	3,005	3,150	679,800	3,150
2019-03-15	2,994	3,050	2,981	3,040	432,400	3,040
2019-03-14	3,090	3,090	2,999	3,000	544,400	3,000
2019-03-13	3,100	3,120	2,995	3,025	1,023,200	3,025
2019-03-12	3,180	3,220	3,130	3,160	727,800	3,160
2019-03-11	3,080	3,150	2,981	3,100	850,600	3,100
2019-03-08	3,275	3,280	3,040	3,100	1,581,200	3,100
2019-03-07	3,350	3,355	3,250	3,300	812,700	3,300
2019-03-06	3,305	3,400	3,240	3,395	1,018,100	3,395
2019-03-05	3,300	3,390	3,285	3,340	1,096,200	3,340
2019-03-04	3,195	3,350	3,165	3,330	1,594,300	3,330
2019-03-01	3,100	3,160	3,035	3,150	813,300	3,150
2019-02-28	2,995	3,125	2,990	3,120	1,346,800	3,120
2019-02-27	3,215	3,220	2,980	3,035	1,640,100	3,035
2019-02-26	3,300	3,330	3,225	3,275	1,907,600	3,275
2019-02-25	3,185	3,320	3,175	3,300	2,160,000	3,300
2019-02-22	2,903	3,180	2,897	3,145	2,514,000	3,145
2019-02-21	2,846	2,938	2,826	2,928	1,116,500	2,928
2019-02-20	2,839	2,880	2,806	2,844	855,000	2,844
2019-02-19	2,840	2,845	2,780	2,839	489,400	2,839
2019-02-18	2,903	2,907	2,812	2,845	1,243,500	2,845
2019-02-15	2,866	2,891	2,820	2,841	1,836,900	2,841
2019-02-14	2,687	2,859	2,684	2,832	2,811,800	2,832
2019-02-13	2,576	2,657	2,540	2,621	1,712,500	2,621
2019-02-12	2,450	2,574	2,420	2,526	1,859,900	2,526
2019-02-08	2,400	2,560	2,360	2,455	3,856,000	2,455
2019-02-07	2,247	2,340	2,247	2,322	821,000	2,322
2019-02-06	2,283	2,305	2,205	2,247	736,800	2,247
2019-02-05	2,370	2,383	2,265	2,293	573,800	2,293
2019-02-04	2,387	2,388	2,333	2,355	607,200	2,355
2019-02-01	2,297	2,390	2,262	2,390	1,147,400	2,390
2019-01-31	2,200	2,314	2,196	2,301	1,017,600	2,301
2019-01-30	2,200	2,274	2,144	2,146	1,115,600	2,146
2019-01-29	2,240	2,276	2,200	2,274	673,300	2,274
2019-01-28	2,352	2,359	2,286	2,286	1,019,800	2,286
2019-01-25	2,266	2,346	2,236	2,313	1,707,700	2,313
2019-01-24	2,118	2,200	2,099	2,200	487,900	2,200
2019-01-23	2,100	2,137	2,070	2,103	755,300	2,103
2019-01-22	2,160	2,207	2,136	2,160	728,800	2,160
2019-01-21	2,259	2,315	2,170	2,183	1,701,500	2,183
2019-01-18	2,129	2,228	2,129	2,204	1,179,200	2,204
2019-01-17	2,080	2,136	2,059	2,129	628,200	2,129
2019-01-16	2,060	2,080	2,032	2,059	396,900	2,059
2019-01-15	1,980	2,086	1,980	2,077	723,000	2,077
2019-01-11	2,010	2,026	1,971	1,978	506,400	1,978
2019-01-10	2,049	2,099	2,010	2,011	633,500	2,011
2019-01-09	2,062	2,105	2,042	2,070	917,400	2,070
2019-01-08	1,953	2,081	1,951	2,041	1,200,200	2,041
2019-01-07	1,929	1,964	1,891	1,944	945,900	1,944
2019-01-04	1,802	1,862	1,784	1,849	716,200	1,849

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4385 (株)メルカリ の時系列データ [2019年度]

4385 (株)メルカリの時系列データ [2019年度]