2,862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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 3,765.0 | 3,800.0 | 3,655.0 | 3,725.0 | 3,725.0 | 1,071,200 |
| 2020/07/06 | 3,630.0 | 3,765.0 | 3,595.0 | 3,745.0 | 3,745.0 | 1,448,900 |
| 2020/07/03 | 3,520.0 | 3,660.0 | 3,480.0 | 3,660.0 | 3,660.0 | 1,178,400 |
| 2020/07/02 | 3,605.0 | 3,680.0 | 3,420.0 | 3,520.0 | 3,520.0 | 1,955,100 |
| 2020/07/01 | 3,390.0 | 3,640.0 | 3,370.0 | 3,570.0 | 3,570.0 | 2,747,100 |
| 2020/06/30 | 3,470.0 | 3,530.0 | 3,210.0 | 3,330.0 | 3,330.0 | 1,615,300 |
| 2020/06/29 | 3,395.0 | 3,465.0 | 3,335.0 | 3,400.0 | 3,400.0 | 1,332,700 |
| 2020/06/26 | 3,300.0 | 3,440.0 | 3,290.0 | 3,425.0 | 3,425.0 | 1,464,700 |
| 2020/06/25 | 3,230.0 | 3,325.0 | 3,220.0 | 3,295.0 | 3,295.0 | 808,700 |
| 2020/06/24 | 3,295.0 | 3,330.0 | 3,280.0 | 3,300.0 | 3,300.0 | 539,700 |
| 2020/06/23 | 3,330.0 | 3,340.0 | 3,230.0 | 3,320.0 | 3,320.0 | 751,500 |
| 2020/06/22 | 3,225.0 | 3,305.0 | 3,185.0 | 3,285.0 | 3,285.0 | 792,100 |
| 2020/06/19 | 3,345.0 | 3,360.0 | 3,230.0 | 3,255.0 | 3,255.0 | 858,800 |
| 2020/06/18 | 3,330.0 | 3,410.0 | 3,230.0 | 3,325.0 | 3,325.0 | 1,371,000 |
| 2020/06/17 | 3,190.0 | 3,300.0 | 3,130.0 | 3,295.0 | 3,295.0 | 1,258,700 |
| 2020/06/16 | 3,050.0 | 3,215.0 | 3,035.0 | 3,175.0 | 3,175.0 | 1,690,500 |
| 2020/06/15 | 3,075.0 | 3,110.0 | 2,983.0 | 2,999.0 | 2,999.0 | 1,220,900 |
| 2020/06/12 | 2,900.0 | 3,145.0 | 2,830.0 | 3,115.0 | 3,115.0 | 1,658,500 |
| 2020/06/11 | 3,065.0 | 3,170.0 | 3,040.0 | 3,075.0 | 3,075.0 | 1,264,300 |
| 2020/06/10 | 3,110.0 | 3,230.0 | 3,090.0 | 3,165.0 | 3,165.0 | 994,500 |
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。
