2,837円
メルカリの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/10/19 | 6,680.0 | 6,980.0 | 6,650.0 | 6,950.0 | 6,950.0 | 1,994,400 |
| 2021/10/18 | 6,580.0 | 6,660.0 | 6,490.0 | 6,510.0 | 6,510.0 | 830,600 |
| 2021/10/15 | 6,400.0 | 6,600.0 | 6,380.0 | 6,580.0 | 6,580.0 | 1,212,000 |
| 2021/10/14 | 6,400.0 | 6,500.0 | 6,330.0 | 6,360.0 | 6,360.0 | 813,800 |
| 2021/10/13 | 6,450.0 | 6,650.0 | 6,390.0 | 6,440.0 | 6,440.0 | 1,470,700 |
| 2021/10/12 | 6,740.0 | 6,740.0 | 6,370.0 | 6,410.0 | 6,410.0 | 2,350,800 |
| 2021/10/11 | 6,730.0 | 6,780.0 | 6,440.0 | 6,780.0 | 6,780.0 | 1,866,700 |
| 2021/10/08 | 6,310.0 | 6,710.0 | 6,260.0 | 6,640.0 | 6,640.0 | 3,202,800 |
| 2021/10/07 | 6,200.0 | 6,380.0 | 6,190.0 | 6,210.0 | 6,210.0 | 1,377,800 |
| 2021/10/06 | 6,300.0 | 6,410.0 | 6,110.0 | 6,160.0 | 6,160.0 | 1,564,200 |
| 2021/10/05 | 6,200.0 | 6,260.0 | 6,080.0 | 6,200.0 | 6,200.0 | 1,510,800 |
| 2021/10/04 | 6,500.0 | 6,540.0 | 6,210.0 | 6,330.0 | 6,330.0 | 1,514,900 |
| 2021/10/01 | 6,170.0 | 6,480.0 | 6,150.0 | 6,410.0 | 6,410.0 | 2,473,700 |
| 2021/09/30 | 5,960.0 | 6,170.0 | 5,940.0 | 6,160.0 | 6,160.0 | 1,162,500 |
| 2021/09/29 | 5,860.0 | 5,950.0 | 5,800.0 | 5,920.0 | 5,920.0 | 1,506,800 |
| 2021/09/28 | 6,300.0 | 6,320.0 | 5,920.0 | 5,980.0 | 5,980.0 | 1,612,300 |
| 2021/09/27 | 6,270.0 | 6,280.0 | 6,110.0 | 6,200.0 | 6,200.0 | 754,600 |
| 2021/09/24 | 6,250.0 | 6,330.0 | 6,170.0 | 6,240.0 | 6,240.0 | 1,155,800 |
| 2021/09/22 | 6,000.0 | 6,190.0 | 5,970.0 | 6,120.0 | 6,120.0 | 1,123,900 |
| 2021/09/21 | 5,950.0 | 6,080.0 | 5,870.0 | 5,990.0 | 5,990.0 | 1,538,800 |
おすすめ条件でスクリーニングされた銘柄を見る
メルカリの取引履歴を振り返りませんか？
メルカリの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
