メルカリ(4385) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/04/07 - - - - -
2020/04/06 1,917.0 1,998.0 1,913.0 1,970.0 990,100
2020/04/03 1,940.0 1,978.0 1,867.0 1,883.0 718,000
2020/04/02 2,037.0 2,055.0 1,916.0 1,952.0 1,161,800
2020/04/01 2,100.0 2,111.0 2,037.0 2,060.0 1,015,300
2020/03/31 2,140.0 2,189.0 2,095.0 2,100.0 1,140,300
2020/03/30 2,091.0 2,138.0 2,044.0 2,123.0 1,457,500
2020/03/27 2,196.0 2,228.0 2,133.0 2,201.0 1,956,500
2020/03/26 1,980.0 2,255.0 1,980.0 2,184.0 1,661,600
2020/03/25 2,025.0 2,130.0 1,972.0 2,130.0 1,813,400
2020/03/24 1,750.0 1,958.0 1,715.0 1,927.0 2,571,300
2020/03/23 1,707.0 1,774.0 1,636.0 1,639.0 1,838,600
2020/03/19 1,930.0 1,944.0 1,557.0 1,630.0 3,063,000
2020/03/18 1,938.0 1,972.0 1,880.0 1,890.0 1,721,900
2020/03/17 1,755.0 1,956.0 1,733.0 1,946.0 3,700,100
2020/03/16 2,018.0 2,082.0 1,830.0 1,835.0 1,529,400
2020/03/13 1,765.0 2,120.0 1,765.0 2,028.0 2,072,500
2020/03/12 2,070.0 2,137.0 2,007.0 2,015.0 1,928,400
2020/03/11 2,186.0 2,259.0 2,167.0 2,170.0 1,599,000
2020/03/10 2,136.0 2,285.0 2,017.0 2,197.0 3,016,500
2020/03/09 2,240.0 2,266.0 2,149.0 2,186.0 2,031,300
2020/03/06 2,326.0 2,371.0 2,297.0 2,301.0 1,506,200
2020/03/05 2,320.0 2,405.0 2,271.0 2,394.0 1,407,800
2020/03/04 2,211.0 2,347.0 2,186.0 2,319.0 1,322,700
2020/03/03 2,337.0 2,388.0 2,257.0 2,286.0 1,685,900
2020/03/02 2,393.0 2,419.0 2,271.0 2,299.0 2,908,700
2020/02/28 2,302.0 2,459.0 2,289.0 2,443.0 2,150,700
2020/02/27 2,341.0 2,432.0 2,335.0 2,388.0 1,313,300
2020/02/26 2,420.0 2,505.0 2,382.0 2,391.0 1,668,700
2020/02/25 2,310.0 2,444.0 2,285.0 2,441.0 1,043,600
2020/02/21 2,444.0 2,549.0 2,416.0 2,448.0 2,447,900
2020/02/20 2,467.0 2,471.0 2,390.0 2,395.0 1,099,800
2020/02/19 2,392.0 2,493.0 2,366.0 2,449.0 2,213,300
2020/02/18 2,306.0 2,381.0 2,305.0 2,311.0 745,300
2020/02/17 2,361.0 2,392.0 2,309.0 2,323.0 799,200
2020/02/14 2,264.0 2,365.0 2,257.0 2,344.0 1,212,300
2020/02/13 2,289.0 2,346.0 2,263.0 2,314.0 1,212,700
2020/02/12 2,200.0 2,299.0 2,196.0 2,275.0 1,559,700
2020/02/10 2,260.0 2,323.0 2,183.0 2,197.0 2,420,200
2020/02/07 2,115.0 2,400.0 2,112.0 2,338.0 5,529,600
2020/02/06 2,159.0 2,179.0 2,132.0 2,165.0 1,534,700
2020/02/05 2,150.0 2,210.0 2,084.0 2,129.0 3,144,700
2020/02/04 2,040.0 2,062.0 2,025.0 2,050.0 1,909,300
2020/02/03 1,959.0 2,035.0 1,938.0 2,008.0 2,041,100
2020/01/31 1,860.0 1,929.0 1,860.0 1,923.0 1,661,900
2020/01/30 1,866.0 1,885.0 1,815.0 1,852.0 1,658,100
2020/01/29 1,894.0 1,921.0 1,851.0 1,851.0 1,171,600
2020/01/28 1,891.0 1,907.0 1,861.0 1,875.0 1,345,000
2020/01/27 1,917.0 1,930.0 1,900.0 1,909.0 973,800
2020/01/24 1,980.0 1,980.0 1,884.0 1,944.0 4,004,400