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
2021/02/25 5,260.0 5,390.0 5,160.0 5,360.0 904,900
2021/02/24 5,380.0 5,440.0 5,180.0 5,250.0 1,764,400
2021/02/22 5,480.0 5,590.0 5,400.0 5,490.0 688,600
2021/02/19 5,400.0 5,620.0 5,320.0 5,530.0 1,081,000
2021/02/18 5,600.0 5,640.0 5,380.0 5,440.0 1,171,500
2021/02/17 5,800.0 5,800.0 5,460.0 5,520.0 2,751,900
2021/02/16 6,240.0 6,400.0 5,930.0 5,970.0 2,300,100
2021/02/15 6,150.0 6,230.0 5,920.0 6,140.0 1,602,600
2021/02/12 5,640.0 6,230.0 5,600.0 6,160.0 3,636,200
2021/02/10 5,190.0 5,600.0 5,180.0 5,560.0 2,651,600
2021/02/09 5,170.0 5,220.0 5,050.0 5,160.0 974,500
2021/02/08 5,110.0 5,170.0 4,990.0 5,140.0 1,908,300
2021/02/05 5,090.0 5,090.0 4,815.0 4,970.0 5,023,100
2021/02/04 5,210.0 5,400.0 5,180.0 5,340.0 1,843,500
2021/02/03 5,110.0 5,170.0 5,010.0 5,120.0 666,400
2021/02/02 5,150.0 5,150.0 5,030.0 5,070.0 736,700
2021/02/01 5,130.0 5,170.0 4,965.0 5,090.0 1,039,700
2021/01/29 5,220.0 5,310.0 5,030.0 5,040.0 1,629,400
2021/01/28 5,210.0 5,280.0 5,110.0 5,140.0 1,191,900
2021/01/27 5,310.0 5,400.0 5,200.0 5,270.0 1,022,200
2021/01/26 5,180.0 5,270.0 5,140.0 5,240.0 1,179,600
2021/01/25 5,340.0 5,450.0 5,100.0 5,140.0 2,020,500
2021/01/22 5,200.0 5,310.0 5,120.0 5,250.0 881,500
2021/01/21 5,200.0 5,340.0 5,060.0 5,290.0 1,630,700
2021/01/20 5,340.0 5,350.0 5,050.0 5,100.0 1,759,100
2021/01/19 5,460.0 5,490.0 5,180.0 5,320.0 2,440,600
2021/01/18 5,590.0 5,740.0 5,550.0 5,620.0 816,100
2021/01/15 5,610.0 5,750.0 5,470.0 5,680.0 2,129,100
2021/01/14 5,800.0 5,850.0 5,450.0 5,450.0 2,217,300
2021/01/13 5,500.0 5,870.0 5,490.0 5,830.0 2,734,400
2021/01/12 5,430.0 5,550.0 5,360.0 5,530.0 1,824,100
2021/01/08 5,340.0 5,450.0 5,330.0 5,370.0 1,376,300
2021/01/07 5,140.0 5,240.0 5,020.0 5,240.0 1,606,800
2021/01/06 5,060.0 5,270.0 5,020.0 5,050.0 2,149,800
2021/01/05 4,850.0 4,965.0 4,780.0 4,960.0 1,135,000
2021/01/04 4,585.0 4,910.0 4,575.0 4,895.0 1,855,500
2020/12/30 4,530.0 4,580.0 4,430.0 4,575.0 770,300
2020/12/29 4,480.0 4,530.0 4,445.0 4,530.0 641,600
2020/12/28 4,400.0 4,480.0 4,365.0 4,445.0 860,900
2020/12/25 4,470.0 4,490.0 4,395.0 4,400.0 514,000
2020/12/24 4,500.0 4,545.0 4,440.0 4,480.0 1,021,400
2020/12/23 4,440.0 4,500.0 4,385.0 4,500.0 930,400
2020/12/22 4,440.0 4,500.0 4,370.0 4,415.0 918,300
2020/12/21 4,490.0 4,510.0 4,425.0 4,430.0 807,300
2020/12/18 4,490.0 4,500.0 4,350.0 4,475.0 1,356,900
2020/12/17 4,280.0 4,470.0 4,270.0 4,465.0 1,382,600
2020/12/16 4,340.0 4,380.0 4,225.0 4,240.0 1,159,200
2020/12/15 4,310.0 4,400.0 4,265.0 4,295.0 1,099,200
2020/12/14 4,415.0 4,415.0 4,275.0 4,300.0 1,088,900
2020/12/11 4,575.0 4,580.0 4,280.0 4,345.0 2,287,900