4385 (株)メルカリの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,700	2,752	2,627	2,699	6,999,600	2,699
2022-12-29	2,595	2,664	2,591	2,653	5,106,200	2,653
2022-12-28	2,685	2,708	2,594	2,632	5,991,500	2,632
2022-12-27	2,649	2,730	2,645	2,723	5,969,400	2,723
2022-12-26	2,640	2,695	2,620	2,630	5,266,600	2,630
2022-12-23	2,555	2,660	2,537	2,645	8,221,500	2,645
2022-12-22	2,678	2,684	2,605	2,605	5,919,000	2,605
2022-12-21	2,665	2,703	2,597	2,662	8,859,200	2,662
2022-12-20	2,733	2,805	2,655	2,668	9,355,800	2,668
2022-12-19	2,753	2,819	2,723	2,764	7,131,400	2,764
2022-12-16	2,922	2,924	2,801	2,803	9,810,900	2,803
2022-12-15	2,908	3,015	2,887	2,982	10,706,300	2,982
2022-12-14	2,899	2,955	2,861	2,909	7,851,300	2,909
2022-12-13	2,910	2,914	2,826	2,873	6,654,400	2,873
2022-12-12	2,863	2,953	2,863	2,887	5,698,600	2,887
2022-12-09	2,913	2,933	2,860	2,907	6,318,400	2,907
2022-12-08	2,860	2,892	2,807	2,889	6,175,800	2,889
2022-12-07	2,944	2,959	2,875	2,882	6,328,700	2,882
2022-12-06	3,000	3,030	2,964	2,977	5,253,800	2,977
2022-12-05	3,100	3,170	3,030	3,050	5,876,900	3,050
2022-12-02	2,987	3,095	2,975	3,090	5,763,500	3,090
2022-12-01	2,936	3,015	2,888	2,979	13,517,500	2,979
2022-11-30	2,820	2,821	2,741	2,811	8,638,200	2,811
2022-11-29	2,850	2,865	2,808	2,850	5,210,200	2,850
2022-11-28	2,950	2,982	2,872	2,882	7,940,600	2,882
2022-11-25	2,952	3,005	2,896	2,925	6,005,700	2,925
2022-11-24	2,931	2,982	2,913	2,942	6,842,900	2,942
2022-11-22	2,825	2,918	2,811	2,872	6,655,900	2,872
2022-11-21	2,846	2,919	2,835	2,872	6,654,700	2,872
2022-11-18	2,980	2,986	2,866	2,866	8,770,500	2,866
2022-11-17	2,972	3,030	2,966	3,020	3,818,600	3,020
2022-11-16	3,095	3,130	2,982	3,040	4,910,500	3,040
2022-11-15	3,025	3,075	2,978	3,045	3,902,200	3,045
2022-11-14	3,135	3,190	2,990	3,045	8,712,300	3,045
2022-11-11	2,864	3,025	2,846	3,020	20,340,300	3,020
2022-11-10	2,712	2,787	2,702	2,714	9,130,200	2,714
2022-11-09	2,784	2,885	2,753	2,762	12,812,700	2,762
2022-11-08	2,759	2,823	2,731	2,784	11,126,700	2,784
2022-11-07	2,748	2,752	2,632	2,746	12,664,800	2,746
2022-11-04	2,651	2,782	2,649	2,741	15,048,200	2,741
2022-11-02	2,875	2,890	2,690	2,722	23,627,700	2,722
2022-11-01	2,675	2,895	2,585	2,895	41,432,500	2,895
2022-10-31	2,440	2,529	2,429	2,475	12,901,900	2,475
2022-10-28	2,287	2,423	2,273	2,399	12,155,500	2,399
2022-10-27	2,330	2,367	2,297	2,309	8,142,300	2,309
2022-10-26	2,333	2,388	2,304	2,351	11,411,500	2,351
2022-10-25	2,240	2,335	2,229	2,298	11,061,500	2,298
2022-10-24	2,233	2,271	2,201	2,233	12,282,700	2,233
2022-10-21	2,143	2,242	2,135	2,208	11,733,900	2,208
2022-10-20	2,109	2,147	2,075	2,141	10,032,600	2,141
2022-10-19	2,166	2,204	2,135	2,144	10,801,800	2,144
2022-10-18	2,158	2,206	2,117	2,194	14,114,900	2,194
2022-10-17	2,121	2,145	2,076	2,095	10,078,500	2,095
2022-10-14	2,240	2,277	2,158	2,164	12,635,300	2,164
2022-10-13	2,197	2,198	2,139	2,161	8,759,000	2,161
2022-10-12	2,141	2,183	2,124	2,179	10,337,000	2,179
2022-10-11	2,250	2,278	2,166	2,172	12,307,400	2,172
2022-10-07	2,248	2,359	2,238	2,312	14,497,000	2,312
2022-10-06	2,204	2,333	2,198	2,298	15,414,800	2,298
2022-10-05	2,208	2,257	2,148	2,190	12,425,400	2,190
2022-10-04	2,079	2,196	2,062	2,196	15,810,800	2,196
2022-10-03	1,901	2,002	1,885	1,999	11,578,200	1,999
2022-09-30	2,022	2,039	1,921	1,934	13,432,200	1,934
2022-09-29	2,075	2,084	1,999	2,051	13,946,500	2,051
2022-09-28	2,096	2,109	1,990	2,011	12,528,200	2,011
2022-09-27	2,210	2,230	2,094	2,119	11,232,400	2,119
2022-09-26	2,165	2,215	2,147	2,167	10,146,600	2,167
2022-09-22	2,111	2,225	2,092	2,215	13,688,800	2,215
2022-09-21	2,120	2,157	2,068	2,155	10,334,700	2,155
2022-09-20	2,195	2,221	2,122	2,152	10,745,400	2,152
2022-09-16	2,293	2,300	2,173	2,185	11,971,800	2,185
2022-09-15	2,260	2,365	2,227	2,321	14,357,000	2,321
2022-09-14	2,165	2,278	2,160	2,258	10,491,000	2,258
2022-09-13	2,257	2,315	2,253	2,289	9,664,400	2,289
2022-09-12	2,168	2,243	2,141	2,240	10,175,300	2,240
2022-09-09	2,132	2,149	2,071	2,123	9,932,600	2,123
2022-09-08	2,182	2,205	2,107	2,123	9,680,700	2,123
2022-09-07	2,173	2,186	2,094	2,118	8,931,700	2,118
2022-09-06	2,344	2,362	2,163	2,207	18,182,500	2,207
2022-09-05	2,337	2,388	2,288	2,327	12,465,000	2,327
2022-09-02	2,204	2,375	2,199	2,329	19,623,800	2,329
2022-09-01	2,249	2,255	2,186	2,192	7,851,300	2,192
2022-08-31	2,260	2,287	2,234	2,280	9,722,900	2,280
2022-08-30	2,264	2,352	2,259	2,299	13,754,800	2,299
2022-08-29	2,291	2,311	2,226	2,247	12,006,700	2,247
2022-08-26	2,392	2,432	2,315	2,412	12,089,300	2,412
2022-08-25	2,325	2,410	2,312	2,342	12,100,600	2,342
2022-08-24	2,353	2,364	2,274	2,301	8,086,500	2,301
2022-08-23	2,335	2,368	2,290	2,345	7,988,700	2,345
2022-08-22	2,400	2,440	2,362	2,379	10,265,900	2,379
2022-08-19	2,501	2,634	2,467	2,485	21,530,000	2,485
2022-08-18	2,335	2,486	2,304	2,481	12,442,500	2,481
2022-08-17	2,268	2,413	2,263	2,408	10,916,200	2,408
2022-08-16	2,170	2,280	2,167	2,278	6,796,000	2,278
2022-08-15	2,100	2,180	2,094	2,178	8,026,100	2,178
2022-08-12	2,021	2,094	2,014	2,074	7,539,500	2,074
2022-08-10	2,047	2,051	1,960	1,981	11,340,900	1,981
2022-08-09	2,195	2,269	2,088	2,090	13,673,800	2,090
2022-08-08	2,250	2,334	2,221	2,304	6,630,500	2,304
2022-08-05	2,388	2,417	2,284	2,295	8,289,900	2,295
2022-08-04	2,415	2,443	2,371	2,404	7,229,800	2,404
2022-08-03	2,341	2,386	2,313	2,371	7,237,200	2,371
2022-08-02	2,408	2,415	2,283	2,300	7,613,300	2,300
2022-08-01	2,285	2,397	2,238	2,397	8,937,500	2,397
2022-07-29	2,210	2,316	2,206	2,285	8,546,700	2,285
2022-07-28	2,200	2,265	2,168	2,190	17,837,800	2,190
2022-07-27	2,118	2,162	2,104	2,155	5,036,900	2,155
2022-07-26	2,105	2,139	2,087	2,130	3,783,600	2,130
2022-07-25	2,179	2,192	2,125	2,128	4,995,300	2,128
2022-07-22	2,205	2,212	2,162	2,201	3,970,300	2,201
2022-07-21	2,191	2,274	2,187	2,215	7,150,400	2,215
2022-07-20	2,177	2,219	2,153	2,169	4,919,700	2,169
2022-07-19	2,135	2,147	2,062	2,135	4,960,800	2,135
2022-07-15	2,128	2,168	2,101	2,114	4,345,500	2,114
2022-07-14	2,112	2,144	2,064	2,139	5,389,800	2,139
2022-07-13	2,137	2,192	2,118	2,133	6,052,900	2,133
2022-07-12	2,107	2,155	2,102	2,142	5,173,600	2,142
2022-07-11	2,249	2,263	2,125	2,145	8,773,700	2,145
2022-07-08	2,142	2,220	2,124	2,194	9,445,400	2,194
2022-07-07	2,088	2,108	2,035	2,095	5,046,500	2,095
2022-07-06	2,138	2,214	2,070	2,087	9,496,900	2,087
2022-07-05	2,010	2,092	1,986	2,046	7,409,300	2,046
2022-07-04	1,956	2,045	1,928	1,980	6,435,400	1,980
2022-07-01	1,966	2,058	1,919	1,938	8,429,800	1,938
2022-06-30	1,949	1,977	1,936	1,950	4,738,500	1,950
2022-06-29	1,983	1,996	1,930	1,964	7,931,300	1,964
2022-06-28	2,051	2,079	2,022	2,052	6,500,500	2,052
2022-06-27	2,100	2,134	2,062	2,092	7,055,400	2,092
2022-06-24	1,931	2,128	1,914	2,121	13,955,800	2,121
2022-06-23	1,899	1,923	1,850	1,891	6,032,800	1,891
2022-06-22	1,980	1,999	1,892	1,903	5,353,000	1,903
2022-06-21	1,957	1,998	1,928	1,984	4,186,200	1,984
2022-06-20	1,975	1,975	1,889	1,924	4,563,000	1,924
2022-06-17	1,901	1,954	1,893	1,925	7,036,200	1,925
2022-06-16	2,075	2,079	1,957	1,959	6,888,700	1,959
2022-06-15	2,005	2,041	1,965	2,010	6,486,200	2,010
2022-06-14	1,940	2,041	1,908	2,036	7,435,800	2,036
2022-06-13	2,076	2,093	1,969	1,995	8,670,600	1,995
2022-06-10	2,180	2,187	2,127	2,169	6,466,700	2,169
2022-06-09	2,161	2,259	2,142	2,239	8,881,200	2,239
2022-06-08	2,052	2,146	2,039	2,135	8,204,500	2,135
2022-06-07	2,159	2,159	2,021	2,027	9,106,200	2,027
2022-06-06	2,085	2,175	2,058	2,160	7,380,300	2,160
2022-06-03	2,175	2,199	2,116	2,135	9,384,800	2,135
2022-06-02	2,232	2,270	2,108	2,118	13,568,700	2,118
2022-06-01	2,279	2,359	2,247	2,280	25,170,800	2,280
2022-05-31	2,062	2,134	2,023	2,129	15,757,700	2,129
2022-05-30	1,972	2,120	1,961	2,092	10,891,900	2,092
2022-05-27	2,023	2,026	1,910	1,932	7,472,400	1,932
2022-05-26	1,880	2,040	1,873	1,932	14,200,800	1,932
2022-05-25	1,950	1,967	1,864	1,878	7,314,100	1,878
2022-05-24	2,051	2,060	1,936	1,947	9,608,700	1,947
2022-05-23	2,070	2,083	2,021	2,061	5,997,900	2,061
2022-05-20	2,120	2,144	2,047	2,068	6,118,200	2,068
2022-05-19	2,070	2,105	2,046	2,070	6,162,900	2,070
2022-05-18	2,158	2,206	2,115	2,143	5,796,900	2,143
2022-05-17	2,155	2,198	2,091	2,114	5,777,400	2,114
2022-05-16	2,303	2,345	2,195	2,205	6,650,700	2,205
2022-05-13	2,170	2,287	2,139	2,251	10,263,400	2,251
2022-05-12	2,203	2,208	2,072	2,077	10,740,400	2,077
2022-05-11	2,242	2,311	2,166	2,266	9,507,500	2,266
2022-05-10	2,132	2,230	2,111	2,207	12,890,000	2,207
2022-05-09	2,091	2,197	2,076	2,132	8,537,200	2,132
2022-05-06	2,270	2,292	2,139	2,141	12,728,700	2,141
2022-05-02	2,138	2,369	2,118	2,329	23,764,800	2,329
2022-04-28	2,250	2,255	2,182	2,210	7,313,600	2,210
2022-04-27	2,190	2,266	2,162	2,251	8,140,600	2,251
2022-04-26	2,233	2,318	2,169	2,278	11,607,400	2,278
2022-04-25	2,160	2,256	2,146	2,169	10,804,900	2,169
2022-04-22	2,299	2,335	2,192	2,220	13,086,000	2,220
2022-04-21	2,329	2,437	2,312	2,399	14,298,900	2,399
2022-04-20	2,634	2,634	2,373	2,379	12,589,900	2,379
2022-04-19	2,730	2,739	2,620	2,622	4,774,500	2,622
2022-04-18	2,707	2,789	2,693	2,718	3,372,700	2,718
2022-04-15	2,771	2,812	2,717	2,746	4,015,000	2,746
2022-04-14	2,893	2,916	2,792	2,870	4,348,100	2,870
2022-04-13	2,828	2,931	2,815	2,886	5,062,500	2,886
2022-04-12	2,791	2,888	2,750	2,837	5,393,100	2,837
2022-04-11	2,930	2,931	2,759	2,814	6,773,100	2,814
2022-04-08	3,080	3,165	3,025	3,035	2,933,400	3,035
2022-04-07	3,140	3,230	3,090	3,105	3,322,700	3,105
2022-04-06	3,350	3,420	3,275	3,280	4,430,700	3,280
2022-04-05	3,545	3,570	3,440	3,495	4,625,400	3,495
2022-04-04	3,275	3,420	3,215	3,380	2,660,300	3,380
2022-04-01	3,200	3,310	3,145	3,275	3,040,000	3,275
2022-03-31	3,200	3,230	3,110	3,225	3,360,100	3,225
2022-03-30	3,360	3,365	3,235	3,280	2,768,000	3,280
2022-03-29	3,175	3,280	3,145	3,230	3,235,100	3,230
2022-03-28	3,220	3,235	3,070	3,080	4,132,800	3,080
2022-03-25	3,335	3,390	3,200	3,350	3,266,300	3,350
2022-03-24	3,160	3,295	3,140	3,295	2,968,500	3,295
2022-03-23	3,215	3,355	3,170	3,280	3,677,100	3,280
2022-03-22	3,215	3,220	3,065	3,120	4,440,800	3,120
2022-03-18	3,055	3,220	3,045	3,200	4,765,300	3,200
2022-03-17	2,990	3,120	2,954	3,075	6,424,500	3,075
2022-03-16	2,830	2,880	2,751	2,810	7,096,500	2,810
2022-03-15	2,720	2,860	2,675	2,750	9,538,400	2,750
2022-03-14	2,763	2,850	2,627	2,824	10,666,500	2,824
2022-03-11	2,990	3,020	2,714	2,756	10,878,700	2,756
2022-03-10	3,225	3,285	3,120	3,140	3,225,400	3,140
2022-03-09	3,205	3,220	3,000	3,015	2,619,700	3,015
2022-03-08	3,100	3,220	3,060	3,120	3,786,500	3,120
2022-03-07	3,255	3,320	3,160	3,200	2,668,600	3,200
2022-03-04	3,370	3,425	3,320	3,375	3,550,700	3,375
2022-03-03	3,700	3,710	3,465	3,470	4,592,800	3,470
2022-03-02	3,700	3,745	3,530	3,650	4,229,000	3,650
2022-03-01	3,620	3,865	3,555	3,795	4,990,500	3,795
2022-02-28	3,420	3,600	3,360	3,550	4,176,600	3,550
2022-02-25	3,455	3,465	3,310	3,425	3,991,400	3,425
2022-02-24	3,345	3,405	3,190	3,245	5,595,600	3,245
2022-02-22	3,240	3,560	3,215	3,410	5,860,000	3,410
2022-02-21	3,205	3,340	3,110	3,310	5,428,400	3,310
2022-02-18	3,215	3,385	3,210	3,360	4,150,400	3,360
2022-02-17	3,505	3,515	3,330	3,370	3,536,600	3,370
2022-02-16	3,660	3,695	3,550	3,575	2,346,300	3,575
2022-02-15	3,660	3,670	3,475	3,520	2,964,300	3,520
2022-02-14	3,710	3,850	3,555	3,620	3,695,100	3,620
2022-02-10	3,855	3,930	3,720	3,895	4,169,600	3,895
2022-02-09	3,605	3,690	3,515	3,680	2,367,100	3,680
2022-02-08	3,620	3,705	3,485	3,525	3,160,100	3,525
2022-02-07	3,755	3,850	3,590	3,625	4,064,700	3,625
2022-02-04	3,700	3,890	3,560	3,810	7,187,000	3,810
2022-02-03	4,250	4,275	4,105	4,190	2,243,700	4,190
2022-02-02	4,410	4,460	4,305	4,430	1,972,200	4,430
2022-02-01	4,440	4,585	4,275	4,305	3,928,800	4,305
2022-01-31	4,165	4,370	4,140	4,270	2,744,000	4,270
2022-01-28	4,145	4,220	4,070	4,140	3,481,200	4,140
2022-01-27	4,365	4,405	3,990	4,010	4,114,300	4,010
2022-01-26	4,445	4,500	4,340	4,410	2,435,700	4,410
2022-01-25	4,795	4,805	4,490	4,515	1,840,100	4,515
2022-01-24	4,725	4,730	4,455	4,710	3,214,500	4,710
2022-01-21	4,800	4,870	4,735	4,850	2,337,000	4,850
2022-01-20	4,820	4,945	4,725	4,920	2,060,400	4,920
2022-01-19	4,865	4,955	4,820	4,890	1,874,000	4,890
2022-01-18	4,910	5,000	4,815	4,935	1,888,500	4,935
2022-01-17	4,875	5,010	4,775	4,945	2,085,400	4,945
2022-01-14	4,915	4,940	4,670	4,765	3,011,700	4,765
2022-01-13	5,310	5,320	5,060	5,060	1,293,300	5,060
2022-01-12	5,360	5,490	5,310	5,330	1,246,700	5,330
2022-01-11	5,210	5,230	5,050	5,230	1,704,500	5,230
2022-01-07	5,270	5,310	5,160	5,260	1,951,300	5,260
2022-01-06	5,250	5,450	5,170	5,180	2,330,200	5,180
2022-01-05	5,570	5,700	5,510	5,510	1,680,100	5,510
2022-01-04	5,810	5,860	5,730	5,800	918,100	5,800

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 [2022年度]

4385 (株)メルカリの時系列データ [2022年度]