マセリッチの株価時系列・推移
- 52週高値
- 26.68（2026/7/28）
- 52週安値
- 16.03（2025/11/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 22.28 | 22.55 | 22.08 | 22.53 | 2,578,873 | 22.53 |
| 2026/10/9 | 22.37 | 22.46 | 22.17 | 22.25 | 2,742,174 | 22.25 |
| 2026/10/8 | 22.12 | 22.29 | 21.94 | 22.20 | 2,776,318 | 22.20 |
| 2026/10/7 | 22.96 | 22.96 | 22.17 | 22.19 | 4,017,220 | 22.19 |
| 2026/10/6 | 22.91 | 23.18 | 22.80 | 22.95 | 2,974,697 | 22.95 |
| 2026/10/5 | 23.06 | 23.14 | 22.81 | 22.87 | 2,968,129 | 22.87 |
| 2026/10/2 | 22.88 | 23.09 | 22.67 | 23.05 | 4,101,126 | 23.05 |
| 2026/10/1 | 22.33 | 22.65 | 22.04 | 22.54 | 4,138,387 | 22.54 |
| 2026/9/30 | 22.93 | 23.00 | 22.36 | 22.36 | 3,201,821 | 22.36 |
| 2026/9/29 | 22.51 | 22.93 | 22.44 | 22.89 | 4,118,360 | 22.89 |
| 2026/9/28 | 22.64 | 22.71 | 22.38 | 22.57 | 3,384,727 | 22.57 |
| 2026/9/25 | 22.63 | 22.76 | 22.49 | 22.64 | 2,640,178 | 22.64 |
| 2026/9/24 | 22.77 | 22.86 | 22.48 | 22.64 | 3,202,747 | 22.64 |
| 2026/9/23 | 22.59 | 22.86 | 22.56 | 22.67 | 2,505,268 | 22.67 |
| 2026/9/22 | 22.77 | 23.02 | 22.61 | 22.80 | 3,559,419 | 22.80 |
| 2026/9/21 | 22.96 | 22.96 | 22.54 | 22.58 | 3,537,313 | 22.58 |
| 2026/9/18 | 22.39 | 22.67 | 22.34 | 22.63 | 5,713,947 | 22.63 |
| 2026/9/17 | 22.63 | 22.79 | 22.53 | 22.55 | 3,771,974 | 22.55 |
| 2026/9/16 | 22.44 | 22.68 | 22.00 | 22.42 | 3,466,322 | 22.42 |
| 2026/9/15 | 22.47 | 22.56 | 22.26 | 22.38 | 3,167,252 | 22.38 |
1〜20/250件
