メルカリ
4385プライム/情報･通信業/Mercari,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,400.0 | 3,468.0 | 3,386.0 | 3,449.0 | +30.0 | +0.88% | 1,151,100 |
| 2026-03-12 | 3,450.0 | 3,460.0 | 3,400.0 | 3,419.0 | -90.0 | -2.56% | 1,250,000 |
| 2026-03-11 | 3,595.0 | 3,604.0 | 3,493.0 | 3,509.0 | -100.0 | -2.77% | 1,654,200 |
| 2026-03-10 | 3,530.0 | 3,657.0 | 3,518.0 | 3,609.0 | +137.0 | +3.95% | 2,235,900 |
| 2026-03-09 | 3,388.0 | 3,499.0 | 3,336.0 | 3,472.0 | -19.0 | -0.54% | 2,308,000 |
| 2026-03-06 | 3,378.0 | 3,499.0 | 3,372.0 | 3,491.0 | +118.0 | +3.50% | 1,350,400 |
| 2026-03-05 | 3,395.0 | 3,459.0 | 3,361.0 | 3,373.0 | +48.0 | +1.44% | 1,421,600 |
| 2026-03-04 | 3,377.0 | 3,407.0 | 3,300.0 | 3,325.0 | -93.0 | -2.72% | 2,064,400 |
| 2026-03-03 | 3,483.0 | 3,528.0 | 3,418.0 | 3,418.0 | -127.0 | -3.58% | 1,451,800 |
| 2026-03-02 | 3,537.0 | 3,564.0 | 3,477.0 | 3,545.0 | -130.0 | -3.54% | 2,432,800 |
| 2026-02-27 | 3,702.0 | 3,762.0 | 3,645.0 | 3,675.0 | +68.0 | +1.89% | 2,201,500 |
| 2026-02-26 | 3,480.0 | 3,607.0 | 3,464.0 | 3,607.0 | +155.0 | +4.49% | 2,144,600 |
| 2026-02-25 | 3,378.0 | 3,469.0 | 3,347.0 | 3,452.0 | +52.0 | +1.53% | 1,538,700 |
| 2026-02-24 | 3,515.0 | 3,542.0 | 3,373.0 | 3,400.0 | -185.0 | -5.16% | 3,064,400 |
| 2026-02-20 | 3,470.0 | 3,585.0 | 3,451.0 | 3,585.0 | +90.0 | +2.58% | 1,802,300 |
| 2026-02-19 | 3,460.0 | 3,532.0 | 3,441.0 | 3,495.0 | +74.0 | +2.16% | 1,203,100 |
| 2026-02-18 | 3,490.0 | 3,495.0 | 3,382.0 | 3,421.0 | -57.0 | -1.64% | 1,262,100 |
| 2026-02-17 | 3,540.0 | 3,543.0 | 3,447.0 | 3,478.0 | -68.0 | -1.92% | 1,480,800 |
| 2026-02-16 | 3,493.0 | 3,554.0 | 3,459.0 | 3,546.0 | +72.0 | +2.07% | 1,495,200 |
| 2026-02-13 | 3,609.0 | 3,660.0 | 3,437.0 | 3,474.0 | -194.0 | -5.29% | 2,954,800 |
| 2026-02-12 | 3,540.0 | 3,685.0 | 3,527.0 | 3,668.0 | +101.0 | +2.83% | 2,854,400 |
| 2026-02-10 | 3,584.0 | 3,645.0 | 3,469.0 | 3,567.0 | +343.0 | +10.64% | 5,721,800 |
| 2026-02-09 | 3,259.0 | 3,290.0 | 3,199.0 | 3,224.0 | +85.0 | +2.71% | 2,535,900 |
| 2026-02-06 | 3,100.0 | 3,149.0 | 3,063.0 | 3,139.0 | -2.0 | -0.06% | 1,362,100 |
| 2026-02-05 | 3,232.0 | 3,233.0 | 3,123.0 | 3,141.0 | -48.0 | -1.51% | 1,798,200 |
| 2026-02-04 | 3,250.0 | 3,260.0 | 3,160.0 | 3,189.0 | -90.0 | -2.74% | 2,521,800 |
| 2026-02-03 | 3,252.0 | 3,307.0 | 3,216.0 | 3,279.0 | +12.0 | +0.37% | 1,635,100 |
| 2026-02-02 | 3,327.0 | 3,373.0 | 3,267.0 | 3,267.0 | -161.0 | -4.70% | 2,242,400 |
| 2026-01-30 | 3,250.0 | 3,428.0 | 3,248.0 | 3,428.0 | +147.0 | +4.48% | 2,488,500 |
| 2026-01-29 | 3,244.0 | 3,300.0 | 3,204.0 | 3,281.0 | -26.0 | -0.79% | 4,618,800 |
| 2026-01-28 | 3,270.0 | 3,349.0 | 3,217.0 | 3,307.0 | -12.0 | -0.36% | 2,546,400 |
| 2026-01-27 | 3,260.0 | 3,355.0 | 3,226.0 | 3,319.0 | +59.0 | +1.81% | 2,503,600 |
| 2026-01-26 | 3,281.0 | 3,412.0 | 3,252.0 | 3,260.0 | +220.0 | +7.24% | 5,179,700 |
| 2026-01-23 | 3,025.0 | 3,118.0 | 3,018.0 | 3,040.0 | +29.0 | +0.96% | 1,607,600 |
| 2026-01-22 | 2,979.5 | 3,042.0 | 2,955.0 | 3,011.0 | +9.0 | +0.30% | 2,390,700 |
| 2026-01-21 | 2,981.5 | 3,055.0 | 2,966.0 | 3,002.0 | -104.0 | -3.35% | 2,663,600 |
| 2026-01-20 | 3,157.0 | 3,237.0 | 3,080.0 | 3,106.0 | -60.0 | -1.90% | 1,977,900 |
| 2026-01-19 | 3,156.0 | 3,178.0 | 3,130.0 | 3,166.0 | -26.0 | -0.81% | 1,303,400 |
| 2026-01-16 | 3,268.0 | 3,293.0 | 3,173.0 | 3,192.0 | -113.0 | -3.42% | 1,401,700 |
| 2026-01-15 | 3,195.0 | 3,305.0 | 3,190.0 | 3,305.0 | +99.0 | +3.09% | 1,550,400 |
| 2026-01-14 | 3,250.0 | 3,251.0 | 3,195.0 | 3,206.0 | -34.0 | -1.05% | 1,186,600 |
| 2026-01-13 | 3,300.0 | 3,301.0 | 3,173.0 | 3,240.0 | -9.0 | -0.28% | 1,946,700 |
| 2026-01-09 | 3,235.0 | 3,258.0 | 3,183.0 | 3,249.0 | +42.0 | +1.31% | 1,584,600 |
| 2026-01-08 | 3,218.0 | 3,249.0 | 3,189.0 | 3,207.0 | +3.0 | +0.09% | 1,391,700 |
| 2026-01-07 | 3,150.0 | 3,225.0 | 3,124.0 | 3,204.0 | +33.0 | +1.04% | 1,550,000 |
| 2026-01-06 | 3,162.0 | 3,179.0 | 3,132.0 | 3,171.0 | +46.0 | +1.47% | 1,345,600 |
| 2026-01-05 | 3,168.0 | 3,198.0 | 3,102.0 | 3,125.0 | -45.0 | -1.42% | 1,797,200 |
| 2025-12-30 | 3,234.0 | 3,243.0 | 3,170.0 | 3,170.0 | -61.0 | -1.89% | 1,142,700 |
| 2025-12-29 | 3,200.0 | 3,244.0 | 3,180.0 | 3,231.0 | +21.0 | +0.65% | 1,489,200 |
| 2025-12-26 | 3,200.0 | 3,260.0 | 3,179.0 | 3,210.0 | +22.0 | +0.69% | 1,943,400 |
| 2025-12-25 | 3,089.0 | 3,188.0 | 3,085.0 | 3,188.0 | +103.0 | +3.34% | 1,905,300 |
| 2025-12-24 | 3,070.0 | 3,134.0 | 3,059.0 | 3,085.0 | 0.0 | 0.00% | 1,905,600 |
| 2025-12-23 | 3,000.0 | 3,090.0 | 2,993.5 | 3,085.0 | +103.0 | +3.45% | 2,102,100 |
| 2025-12-22 | 3,020.0 | 3,030.0 | 2,970.0 | 2,982.0 | -48.0 | -1.58% | 1,114,700 |
| 2025-12-19 | 2,951.0 | 3,058.0 | 2,944.0 | 3,030.0 | +84.5 | +2.87% | 2,492,700 |
| 2025-12-18 | 2,902.5 | 2,960.0 | 2,885.5 | 2,945.5 | +13.5 | +0.46% | 1,363,600 |
| 2025-12-17 | 2,965.0 | 2,967.0 | 2,904.5 | 2,932.0 | -3.0 | -0.10% | 1,442,600 |
| 2025-12-16 | 3,015.0 | 3,045.0 | 2,921.0 | 2,935.0 | -132.0 | -4.30% | 2,028,300 |
| 2025-12-15 | 3,070.0 | 3,119.0 | 3,022.0 | 3,067.0 | +87.5 | +2.94% | 3,355,700 |
| 2025-12-12 | 2,941.5 | 2,983.5 | 2,916.5 | 2,979.5 | +38.0 | +1.29% | 1,802,200 |
| 2025-12-11 | 2,940.0 | 2,976.5 | 2,919.0 | 2,941.5 | +7.5 | +0.26% | 1,768,800 |
| 2025-12-10 | 2,949.0 | 2,981.0 | 2,915.5 | 2,934.0 | +1.0 | +0.03% | 2,183,700 |
| 2025-12-09 | 2,926.0 | 2,993.0 | 2,872.0 | 2,933.0 | -11.0 | -0.37% | 3,054,300 |
| 2025-12-08 | 2,893.0 | 2,956.5 | 2,877.5 | 2,944.0 | +51.0 | +1.76% | 2,443,500 |
| 2025-12-05 | 2,870.5 | 2,947.0 | 2,854.0 | 2,893.0 | +39.5 | +1.38% | 3,901,800 |
| 2025-12-04 | 2,803.0 | 2,912.0 | 2,797.0 | 2,853.5 | +129.0 | +4.73% | 4,520,700 |
| 2025-12-03 | 2,725.0 | 2,775.5 | 2,697.0 | 2,724.5 | +24.0 | +0.89% | 3,333,800 |
| 2025-12-02 | 2,649.0 | 2,712.0 | 2,633.5 | 2,700.5 | +94.5 | +3.63% | 2,788,700 |
| 2025-12-01 | 2,640.0 | 2,667.5 | 2,592.0 | 2,606.0 | -49.0 | -1.85% | 1,731,000 |
| 2025-11-28 | 2,652.0 | 2,664.5 | 2,640.0 | 2,655.0 | +3.0 | +0.11% | 1,172,900 |
| 2025-11-27 | 2,644.0 | 2,672.0 | 2,633.5 | 2,652.0 | +4.0 | +0.15% | 1,456,400 |
| 2025-11-26 | 2,584.5 | 2,662.5 | 2,572.5 | 2,648.0 | +113.5 | +4.48% | 3,388,100 |
| 2025-11-25 | 2,508.0 | 2,554.5 | 2,501.0 | 2,534.5 | +19.5 | +0.78% | 2,573,200 |
| 2025-11-21 | 2,480.0 | 2,550.0 | 2,466.0 | 2,515.0 | +24.5 | +0.98% | 2,314,100 |
| 2025-11-20 | 2,552.0 | 2,557.5 | 2,446.0 | 2,490.5 | -71.5 | -2.79% | 3,790,300 |
| 2025-11-19 | 2,591.0 | 2,606.5 | 2,541.0 | 2,562.0 | -35.0 | -1.35% | 2,305,400 |
| 2025-11-18 | 2,604.5 | 2,621.5 | 2,567.5 | 2,597.0 | -33.0 | -1.25% | 1,965,400 |
| 2025-11-17 | 2,590.0 | 2,633.5 | 2,580.0 | 2,630.0 | -2.5 | -0.09% | 1,977,000 |
| 2025-11-14 | 2,622.0 | 2,651.5 | 2,584.0 | 2,632.5 | +9.0 | +0.34% | 2,409,100 |
| 2025-11-13 | 2,601.0 | 2,623.5 | 2,567.5 | 2,623.5 | -2.0 | -0.08% | 2,590,700 |
| 2025-11-12 | 2,682.0 | 2,694.5 | 2,608.0 | 2,625.5 | -39.5 | -1.48% | 3,186,200 |
| 2025-11-11 | 2,629.0 | 2,666.0 | 2,557.0 | 2,665.0 | +37.0 | +1.41% | 6,626,200 |
| 2025-11-10 | 2,500.0 | 2,629.0 | 2,463.0 | 2,628.0 | +404.0 | +18.17% | 13,952,500 |
| 2025-11-07 | 2,203.0 | 2,258.0 | 2,202.0 | 2,224.0 | -6.5 | -0.29% | 2,553,600 |
| 2025-11-06 | 2,246.5 | 2,270.5 | 2,230.5 | 2,230.5 | -31.5 | -1.39% | 2,026,300 |
| 2025-11-05 | 2,248.0 | 2,272.0 | 2,212.5 | 2,262.0 | +2.5 | +0.11% | 2,268,500 |
| 2025-11-04 | 2,247.0 | 2,294.5 | 2,223.5 | 2,259.5 | -22.0 | -0.96% | 1,920,800 |
| 2025-10-31 | 2,302.5 | 2,342.5 | 2,276.0 | 2,281.5 | -6.0 | -0.26% | 1,699,400 |
| 2025-10-30 | 2,251.5 | 2,298.5 | 2,240.0 | 2,287.5 | +23.0 | +1.02% | 1,896,200 |
| 2025-10-29 | 2,282.5 | 2,299.0 | 2,242.5 | 2,264.5 | -36.0 | -1.56% | 1,814,400 |
| 2025-10-28 | 2,335.5 | 2,341.5 | 2,280.5 | 2,300.5 | -48.0 | -2.04% | 1,772,700 |
| 2025-10-27 | 2,344.0 | 2,397.0 | 2,335.5 | 2,348.5 | -4.5 | -0.19% | 1,920,300 |
| 2025-10-24 | 2,392.5 | 2,393.0 | 2,342.0 | 2,353.0 | -39.5 | -1.65% | 1,630,800 |
| 2025-10-23 | 2,381.0 | 2,398.5 | 2,369.5 | 2,392.5 | 0.0 | 0.00% | 1,712,400 |
| 2025-10-22 | 2,359.5 | 2,396.0 | 2,347.5 | 2,392.5 | +33.0 | +1.40% | 2,293,700 |
| 2025-10-21 | 2,329.5 | 2,372.0 | 2,325.5 | 2,359.5 | +47.5 | +2.05% | 2,395,300 |
| 2025-10-20 | 2,302.0 | 2,323.0 | 2,290.0 | 2,312.0 | +46.0 | +2.03% | 2,222,400 |
| 2025-10-17 | 2,255.0 | 2,291.5 | 2,235.0 | 2,266.0 | -57.5 | -2.47% | 3,195,600 |
| 2025-10-16 | 2,360.5 | 2,383.0 | 2,305.5 | 2,323.5 | -56.5 | -2.37% | 4,752,000 |
| 2025-10-15 | 2,201.0 | 2,381.5 | 2,200.0 | 2,380.0 | +295.5 | +14.18% | 12,922,000 |
| 2025-10-14 | 2,140.0 | 2,140.0 | 2,069.0 | 2,084.5 | -99.5 | -4.56% | 3,887,800 |
| 2025-10-10 | 2,192.5 | 2,196.5 | 2,150.0 | 2,184.0 | -18.5 | -0.84% | 2,574,700 |
| 2025-10-09 | 2,205.5 | 2,229.0 | 2,166.0 | 2,202.5 | -15.5 | -0.70% | 2,634,700 |
| 2025-10-08 | 2,196.0 | 2,219.0 | 2,175.0 | 2,218.0 | +8.5 | +0.38% | 2,810,000 |
| 2025-10-07 | 2,205.0 | 2,223.0 | 2,190.0 | 2,209.5 | 0.0 | 0.00% | 2,347,300 |
| 2025-10-06 | 2,222.5 | 2,225.0 | 2,183.0 | 2,209.5 | +17.5 | +0.80% | 2,119,700 |
| 2025-10-03 | 2,147.0 | 2,215.0 | 2,147.0 | 2,192.0 | +45.0 | +2.10% | 2,276,100 |
| 2025-10-02 | 2,196.0 | 2,214.0 | 2,147.0 | 2,147.0 | -37.0 | -1.69% | 2,595,700 |
| 2025-10-01 | 2,232.0 | 2,255.5 | 2,171.0 | 2,184.0 | -92.0 | -4.04% | 3,622,100 |
| 2025-09-30 | 2,266.0 | 2,318.0 | 2,259.0 | 2,276.0 | +8.5 | +0.37% | 3,611,400 |
| 2025-09-29 | 2,300.0 | 2,307.0 | 2,266.0 | 2,267.5 | -10.5 | -0.46% | 2,109,300 |
| 2025-09-26 | 2,259.0 | 2,280.0 | 2,250.5 | 2,278.0 | +18.0 | +0.80% | 2,534,100 |
| 2025-09-25 | 2,224.0 | 2,263.5 | 2,215.0 | 2,260.0 | +54.5 | +2.47% | 2,738,700 |
| 2025-09-24 | 2,280.0 | 2,282.5 | 2,197.5 | 2,205.5 | -72.5 | -3.18% | 3,201,300 |
| 2025-09-22 | 2,275.0 | 2,290.5 | 2,237.0 | 2,278.0 | +9.5 | +0.42% | 2,511,200 |
| 2025-09-19 | 2,300.0 | 2,306.5 | 2,251.0 | 2,268.5 | -38.5 | -1.67% | 2,745,500 |
| 2025-09-18 | 2,311.0 | 2,338.0 | 2,298.5 | 2,307.0 | -9.5 | -0.41% | 2,505,700 |
| 2025-09-17 | 2,260.0 | 2,335.5 | 2,245.0 | 2,316.5 | +50.5 | +2.23% | 3,379,300 |
| 2025-09-16 | 2,265.0 | 2,278.5 | 2,217.0 | 2,266.0 | -33.0 | -1.44% | 3,264,500 |
| 2025-09-12 | 2,288.0 | 2,303.0 | 2,262.0 | 2,299.0 | — | — | 3,162,500 |
直近120営業日分を表示