マテルの株価時系列・推移
- 52週高値
- 22.48（2026/2/10）
- 52週安値
- 12.73（2026/7/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/17 | 13.36 | 13.46 | 13.15 | 13.31 | 3,925,915 | 13.31 |
| 2026/9/16 | 13.40 | 13.48 | 13.16 | 13.17 | 5,891,543 | 13.17 |
| 2026/9/15 | 13.95 | 13.97 | 13.38 | 13.42 | 6,020,651 | 13.42 |
| 2026/9/14 | 14.11 | 14.24 | 14.00 | 14.03 | 3,071,824 | 14.03 |
| 2026/9/11 | 13.86 | 14.11 | 13.84 | 14.01 | 2,786,273 | 14.01 |
| 2026/9/10 | 13.72 | 13.81 | 13.52 | 13.81 | 3,158,158 | 13.81 |
| 2026/9/9 | 14.10 | 14.14 | 13.68 | 13.76 | 3,638,493 | 13.76 |
| 2026/9/8 | 14.47 | 14.60 | 14.07 | 14.14 | 4,237,135 | 14.14 |
| 2026/9/4 | 14.24 | 14.69 | 14.13 | 14.53 | 3,623,264 | 14.53 |
| 2026/9/3 | 14.66 | 14.77 | 14.22 | 14.30 | 4,035,509 | 14.30 |
| 2026/9/2 | 14.60 | 14.78 | 14.58 | 14.64 | 2,476,935 | 14.64 |
| 2026/9/1 | 14.94 | 14.96 | 14.54 | 14.59 | 2,904,870 | 14.59 |
| 2026/8/31 | 15.08 | 15.12 | 14.85 | 14.95 | 3,922,635 | 14.95 |
| 2026/8/28 | 15.02 | 15.24 | 14.90 | 15.14 | 1,917,251 | 15.14 |
| 2026/8/27 | 15.15 | 15.22 | 14.88 | 14.92 | 1,994,243 | 14.92 |
| 2026/8/26 | 15.35 | 15.58 | 15.14 | 15.23 | 2,555,459 | 15.23 |
| 2026/8/25 | 14.70 | 15.36 | 14.61 | 15.26 | 4,573,533 | 15.26 |
| 2026/8/24 | 14.51 | 14.90 | 14.45 | 14.82 | 3,645,985 | 14.82 |
| 2026/8/21 | 14.79 | 14.85 | 14.46 | 14.51 | 4,270,686 | 14.51 |
| 2026/8/20 | 14.40 | 14.77 | 14.32 | 14.72 | 2,639,556 | 14.72 |
1〜20/250件
