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 |
|---|---|---|---|---|---|---|
| 2026/7/28 | 14.89 | 15.50 | 14.87 | 15.44 | 4,201,179 | 15.44 |
| 2026/7/27 | 14.51 | 14.82 | 14.48 | 14.80 | 3,152,064 | 14.80 |
| 2026/7/24 | 14.21 | 14.37 | 14.11 | 14.34 | 2,613,751 | 14.34 |
| 2026/7/23 | 14.27 | 14.35 | 14.12 | 14.24 | 4,267,557 | 14.24 |
| 2026/7/22 | 14.24 | 14.49 | 13.99 | 14.40 | 4,570,147 | 14.40 |
| 2026/7/21 | 14.17 | 14.56 | 14.12 | 14.20 | 5,294,828 | 14.20 |
| 2026/7/20 | 14.34 | 14.47 | 14.11 | 14.14 | 7,240,089 | 14.14 |
| 2026/7/17 | 14.70 | 14.80 | 14.25 | 14.30 | 4,579,592 | 14.30 |
| 2026/7/16 | 13.89 | 14.83 | 13.89 | 14.65 | 9,592,018 | 14.65 |
| 2026/7/15 | 13.68 | 14.04 | 13.68 | 13.86 | 4,239,453 | 13.86 |
| 2026/7/14 | 13.76 | 13.86 | 13.40 | 13.67 | 5,957,112 | 13.67 |
| 2026/7/13 | 13.47 | 14.27 | 13.47 | 13.84 | 8,544,947 | 13.84 |
| 2026/7/10 | 13.25 | 13.39 | 13.17 | 13.33 | 2,990,912 | 13.33 |
| 2026/7/9 | 12.89 | 13.21 | 12.73 | 13.18 | 5,983,101 | 13.18 |
| 2026/7/8 | 13.33 | 13.41 | 12.95 | 13.17 | 5,222,987 | 13.17 |
| 2026/7/7 | 13.21 | 13.50 | 13.11 | 13.42 | 6,584,569 | 13.42 |
| 2026/7/6 | 13.35 | 13.46 | 12.92 | 13.05 | 5,129,910 | 13.05 |
| 2026/7/2 | 13.84 | 13.90 | 13.17 | 13.34 | 4,936,980 | 13.34 |
| 2026/7/1 | 13.92 | 13.99 | 13.69 | 13.74 | 4,028,486 | 13.74 |
| 2026/6/30 | 13.70 | 13.98 | 13.55 | 13.88 | 4,721,984 | 13.88 |
1〜20/250件
