マスターカードの株価時系列・推移
- 52週高値
- 601.23（2026/8/25）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 562.26 | 563.00 | 551.43 | 551.47 | 5,035,573 | 551.47 |
| 2026/9/29 | 564.00 | 566.99 | 561.30 | 563.58 | 2,901,498 | 563.58 |
| 2026/9/28 | 566.28 | 569.57 | 563.50 | 568.26 | 3,217,041 | 568.26 |
| 2026/9/25 | 567.08 | 568.78 | 562.29 | 567.65 | 2,373,095 | 567.65 |
| 2026/9/24 | 561.00 | 568.18 | 559.68 | 566.08 | 2,165,612 | 566.08 |
| 2026/9/23 | 555.78 | 565.75 | 554.00 | 559.92 | 2,879,115 | 559.92 |
| 2026/9/22 | 571.18 | 571.35 | 553.12 | 555.89 | 3,816,672 | 555.89 |
| 2026/9/21 | 567.11 | 569.39 | 562.36 | 567.65 | 2,572,663 | 567.65 |
| 2026/9/18 | 564.95 | 568.43 | 561.90 | 565.24 | 5,439,916 | 565.24 |
| 2026/9/17 | 568.07 | 569.86 | 564.07 | 565.73 | 2,070,880 | 565.73 |
| 2026/9/16 | 571.59 | 573.04 | 565.32 | 567.75 | 2,385,659 | 567.75 |
| 2026/9/15 | 571.48 | 574.00 | 567.31 | 573.27 | 2,129,615 | 573.27 |
| 2026/9/14 | 575.98 | 578.90 | 565.96 | 574.42 | 2,506,429 | 574.42 |
| 2026/9/11 | 568.88 | 572.68 | 564.25 | 569.19 | 2,049,461 | 569.19 |
| 2026/9/10 | 565.00 | 568.73 | 563.17 | 565.37 | 1,880,527 | 565.37 |
| 2026/9/9 | 569.00 | 570.84 | 565.73 | 567.50 | 1,825,696 | 567.50 |
| 2026/9/8 | 572.67 | 575.67 | 567.01 | 570.89 | 2,705,851 | 570.89 |
| 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 |
1〜20/251件
