2,982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) |
|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/09/17 | 6,200.0 | 6,210.0 | 5,990.0 | 6,120.0 | 6,120.0 | 1,476,800 |
| 2021/09/16 | 6,400.0 | 6,410.0 | 6,010.0 | 6,100.0 | 6,100.0 | 1,571,700 |
| 2021/09/15 | 6,540.0 | 6,560.0 | 6,360.0 | 6,400.0 | 6,400.0 | 1,424,000 |
| 2021/09/14 | 6,280.0 | 6,530.0 | 6,250.0 | 6,400.0 | 6,400.0 | 2,092,700 |
| 2021/09/13 | 6,100.0 | 6,290.0 | 6,080.0 | 6,220.0 | 6,220.0 | 1,556,000 |
| 2021/09/10 | 6,050.0 | 6,120.0 | 6,000.0 | 6,020.0 | 6,020.0 | 1,389,600 |
| 2021/09/09 | 5,900.0 | 6,070.0 | 5,880.0 | 5,950.0 | 5,950.0 | 1,225,200 |
| 2021/09/08 | 5,850.0 | 6,050.0 | 5,740.0 | 6,040.0 | 6,040.0 | 1,883,600 |
| 2021/09/07 | 5,650.0 | 5,870.0 | 5,650.0 | 5,850.0 | 5,850.0 | 1,490,400 |
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。
