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 |
|---|---|---|---|---|---|---|
| 2026/8/26 | 24.35 | 24.41 | 24.12 | 24.18 | 2,098,967 | 24.18 |
| 2026/8/25 | 24.50 | 24.50 | 24.20 | 24.26 | 1,850,327 | 24.26 |
| 2026/8/24 | 24.46 | 24.73 | 24.15 | 24.36 | 2,544,758 | 24.36 |
| 2026/8/21 | 24.74 | 24.79 | 24.32 | 24.38 | 2,327,386 | 24.38 |
| 2026/8/20 | 24.74 | 24.77 | 24.51 | 24.69 | 1,781,275 | 24.69 |
| 2026/8/19 | 24.70 | 24.93 | 24.57 | 24.90 | 1,700,199 | 24.90 |
| 2026/8/18 | 24.75 | 24.78 | 24.42 | 24.43 | 1,661,655 | 24.43 |
| 2026/8/17 | 24.53 | 24.70 | 24.39 | 24.66 | 1,821,534 | 24.66 |
| 2026/8/14 | 24.58 | 24.95 | 24.52 | 24.71 | 2,285,725 | 24.71 |
| 2026/8/13 | 24.80 | 24.99 | 24.63 | 24.65 | 3,056,692 | 24.65 |
| 2026/8/12 | 24.75 | 24.79 | 24.35 | 24.65 | 3,928,587 | 24.65 |
| 2026/8/11 | 24.19 | 24.59 | 24.10 | 24.53 | 4,477,430 | 24.53 |
| 2026/8/10 | 24.39 | 24.42 | 24.08 | 24.33 | 5,664,405 | 24.33 |
| 2026/8/7 | 23.68 | 24.52 | 23.53 | 24.40 | 15,264,661 | 24.40 |
| 2026/8/6 | 25.01 | 25.19 | 23.46 | 23.49 | 13,950,011 | 23.49 |
| 2026/8/5 | 25.62 | 25.79 | 25.02 | 25.39 | 2,915,629 | 25.39 |
| 2026/8/4 | 25.61 | 25.93 | 25.46 | 25.62 | 2,850,395 | 25.62 |
| 2026/8/3 | 25.85 | 26.00 | 25.69 | 25.87 | 2,069,573 | 25.87 |
| 2026/7/31 | 25.77 | 25.85 | 25.26 | 25.84 | 3,625,355 | 25.84 |
| 2026/7/30 | 26.16 | 26.16 | 25.28 | 25.47 | 2,034,582 | 25.47 |
1〜20/250件
