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) |
|---|---|---|---|---|---|---|
| 2021/08/20 | 5,040.0 | 5,190.0 | 5,020.0 | 5,160.0 | 5,160.0 | 1,160,000 |
| 2021/08/19 | 5,240.0 | 5,340.0 | 5,100.0 | 5,140.0 | 5,140.0 | 1,660,000 |
| 2021/08/18 | 5,180.0 | 5,410.0 | 4,990.0 | 5,400.0 | 5,400.0 | 2,993,500 |
| 2021/08/17 | 5,340.0 | 5,430.0 | 5,200.0 | 5,220.0 | 5,220.0 | 1,782,700 |
| 2021/08/16 | 5,660.0 | 5,660.0 | 5,410.0 | 5,440.0 | 5,440.0 | 1,678,000 |
| 2021/08/13 | 6,280.0 | 6,280.0 | 5,620.0 | 5,770.0 | 5,770.0 | 4,850,100 |
| 2021/08/12 | 6,130.0 | 6,180.0 | 6,040.0 | 6,130.0 | 6,130.0 | 893,500 |
| 2021/08/11 | 6,120.0 | 6,170.0 | 6,030.0 | 6,110.0 | 6,110.0 | 565,900 |
| 2021/08/10 | 6,080.0 | 6,080.0 | 5,930.0 | 6,050.0 | 6,050.0 | 746,500 |
| 2021/08/06 | 6,120.0 | 6,170.0 | 5,960.0 | 6,000.0 | 6,000.0 | 694,600 |
| 2021/08/05 | 6,240.0 | 6,280.0 | 6,110.0 | 6,130.0 | 6,130.0 | 805,400 |
| 2021/08/04 | 5,910.0 | 6,310.0 | 5,890.0 | 6,270.0 | 6,270.0 | 2,187,000 |
| 2021/08/03 | 5,820.0 | 5,880.0 | 5,680.0 | 5,860.0 | 5,860.0 | 625,600 |
| 2021/08/02 | 5,820.0 | 5,890.0 | 5,760.0 | 5,830.0 | 5,830.0 | 830,800 |
| 2021/07/30 | 5,690.0 | 5,760.0 | 5,620.0 | 5,720.0 | 5,720.0 | 750,800 |
| 2021/07/29 | 5,610.0 | 5,800.0 | 5,550.0 | 5,790.0 | 5,790.0 | 881,500 |
| 2021/07/28 | 5,550.0 | 5,600.0 | 5,430.0 | 5,500.0 | 5,500.0 | 684,900 |
| 2021/07/27 | 5,670.0 | 5,700.0 | 5,610.0 | 5,630.0 | 5,630.0 | 294,500 |
| 2021/07/26 | 5,770.0 | 5,800.0 | 5,660.0 | 5,670.0 | 5,670.0 | 374,300 |
| 2021/07/21 | 5,700.0 | 5,830.0 | 5,610.0 | 5,680.0 | 5,680.0 | 906,500 |
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。
