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
2020/01/17 2,102.0 2,131.0 2,082.0 2,101.0 1,532,300
2020/01/16 2,108.0 2,123.0 2,086.0 2,102.0 1,254,600
2020/01/15 2,158.0 2,164.0 2,100.0 2,104.0 1,365,800
2020/01/14 2,236.0 2,244.0 2,170.0 2,175.0 871,500
2020/01/10 2,186.0 2,217.0 2,154.0 2,215.0 770,900
2020/01/09 2,230.0 2,238.0 2,171.0 2,175.0 966,400
2020/01/08 2,209.0 2,232.0 2,144.0 2,203.0 766,500
2020/01/07 2,172.0 2,221.0 2,152.0 2,206.0 1,052,500
2020/01/06 2,190.0 2,211.0 2,138.0 2,142.0 1,056,200
2019/12/30 2,257.0 2,257.0 2,212.0 2,235.0 519,100
2019/12/27 2,250.0 2,268.0 2,242.0 2,250.0 783,100
2019/12/26 2,201.0 2,269.0 2,201.0 2,242.0 952,700
2019/12/25 2,246.0 2,255.0 2,204.0 2,232.0 822,100
2019/12/24 2,223.0 2,270.0 2,213.0 2,244.0 1,064,600
2019/12/23 2,150.0 2,222.0 2,148.0 2,219.0 2,063,100
2019/12/20 2,143.0 2,178.0 2,126.0 2,146.0 1,439,200
2019/12/19 2,113.0 2,188.0 2,113.0 2,160.0 1,002,400
2019/12/18 2,207.0 2,222.0 2,133.0 2,135.0 1,435,700
2019/12/17 2,103.0 2,223.0 2,103.0 2,221.0 1,936,300
2019/12/16 2,035.0 2,096.0 2,014.0 2,094.0 1,157,000
2019/12/13 2,070.0 2,093.0 2,040.0 2,042.0 2,478,900
2019/12/12 2,061.0 2,094.0 2,030.0 2,061.0 1,790,400
2019/12/11 2,151.0 2,184.0 2,084.0 2,092.0 1,854,200
2019/12/10 2,227.0 2,239.0 2,166.0 2,168.0 1,419,500
2019/12/09 2,276.0 2,292.0 2,240.0 2,259.0 639,400
2019/12/06 2,290.0 2,336.0 2,273.0 2,276.0 556,400
2019/12/05 2,311.0 2,331.0 2,280.0 2,318.0 587,100
2019/12/04 2,301.0 2,346.0 2,301.0 2,311.0 610,200
2019/12/03 2,326.0 2,358.0 2,310.0 2,325.0 704,800
2019/12/02 2,385.0 2,415.0 2,370.0 2,378.0 581,500
2019/11/29 2,422.0 2,448.0 2,399.0 2,414.0 634,400
2019/11/28 2,417.0 2,430.0 2,390.0 2,421.0 776,400
2019/11/27 2,459.0 2,475.0 2,383.0 2,395.0 1,169,800
2019/11/26 2,384.0 2,479.0 2,365.0 2,459.0 2,149,300
2019/11/25 2,325.0 2,368.0 2,318.0 2,367.0 997,100
2019/11/22 2,300.0 2,336.0 2,288.0 2,329.0 1,042,000
2019/11/21 2,328.0 2,329.0 2,249.0 2,302.0 1,388,400
2019/11/20 2,303.0 2,339.0 2,284.0 2,329.0 1,129,100
2019/11/19 2,340.0 2,390.0 2,267.0 2,302.0 2,426,200
2019/11/18 2,328.0 2,355.0 2,239.0 2,248.0 1,959,000
2019/11/15 2,190.0 2,355.0 2,187.0 2,301.0 3,131,800
2019/11/14 2,160.0 2,185.0 2,102.0 2,179.0 2,436,400
2019/11/13 2,140.0 2,175.0 2,133.0 2,170.0 1,171,300
2019/11/12 2,140.0 2,155.0 2,091.0 2,126.0 1,789,600
2019/11/11 2,090.0 2,239.0 2,088.0 2,147.0 3,901,100
2019/11/08 2,250.0 2,251.0 2,035.0 2,057.0 10,594,700
2019/11/07 2,552.0 2,579.0 2,520.0 2,535.0 693,500
2019/11/06 2,550.0 2,574.0 2,497.0 2,574.0 910,500
2019/11/05 2,537.0 2,580.0 2,533.0 2,561.0 811,300
2019/11/01 2,450.0 2,530.0 2,449.0 2,530.0 771,100