マスターカードの株価時系列・推移
- 52週高値
- 601.62（2025/9/18）
- 52週安値
- 464.52（2026/6/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 580.73 | 584.50 | 578.71 | 579.21 | 1,774,708 | 579.21 |
| 2026/9/3 | 590.69 | 592.97 | 583.81 | 585.71 | 2,239,411 | 585.71 |
| 2026/9/2 | 584.00 | 590.71 | 583.70 | 588.14 | 2,290,674 | 588.14 |
| 2026/9/1 | 589.65 | 592.64 | 580.88 | 581.10 | 3,310,387 | 581.10 |
| 2026/8/31 | 593.54 | 595.18 | 588.38 | 589.31 | 3,151,831 | 589.31 |
| 2026/8/28 | 593.95 | 598.02 | 592.08 | 595.30 | 1,885,569 | 595.30 |
| 2026/8/27 | 593.76 | 594.01 | 588.11 | 591.73 | 3,194,143 | 591.73 |
| 2026/8/26 | 599.37 | 600.49 | 594.71 | 598.47 | 3,112,437 | 598.47 |
| 2026/8/25 | 596.87 | 601.23 | 595.35 | 599.37 | 3,371,420 | 599.37 |
| 2026/8/24 | 585.00 | 599.99 | 584.22 | 599.86 | 3,123,658 | 599.86 |
| 2026/8/21 | 574.55 | 582.28 | 573.04 | 580.63 | 2,200,631 | 580.63 |
| 2026/8/20 | 572.07 | 579.61 | 571.80 | 573.85 | 2,612,732 | 573.85 |
| 2026/8/19 | 571.50 | 582.93 | 570.33 | 573.72 | 3,053,228 | 573.72 |
| 2026/8/18 | 563.87 | 578.50 | 563.18 | 574.31 | 3,907,935 | 574.31 |
| 2026/8/17 | 565.24 | 569.27 | 561.26 | 562.26 | 3,019,299 | 562.26 |
| 2026/8/14 | 567.95 | 570.67 | 564.44 | 569.29 | 2,473,396 | 569.29 |
| 2026/8/13 | 565.61 | 568.28 | 557.70 | 567.04 | 1,982,844 | 567.04 |
| 2026/8/12 | 557.56 | 563.55 | 556.06 | 559.73 | 3,095,308 | 559.73 |
| 2026/8/11 | 562.71 | 567.63 | 560.00 | 561.44 | 2,464,999 | 561.44 |
| 2026/8/10 | 561.11 | 566.77 | 559.36 | 563.17 | 2,644,467 | 563.17 |
1〜20/252件
