マテルの株価時系列・推移
- 52週高値
- 22.48（2026/2/10）
- 52週安値
- 12.40（2026/10/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 16.94 | 17.00 | 16.67 | 16.80 | 4,619,295 | 16.80 |
| 2026/10/12 | 16.95 | 17.04 | 16.72 | 16.76 | 6,551,259 | 16.76 |
| 2026/10/9 | 16.59 | 17.16 | 16.58 | 16.69 | 8,323,236 | 16.69 |
| 2026/10/8 | 16.38 | 16.88 | 16.30 | 16.58 | 11,810,113 | 16.58 |
| 2026/10/7 | 16.42 | 16.68 | 16.10 | 16.37 | 11,621,990 | 16.37 |
| 2026/10/6 | 15.95 | 16.14 | 15.58 | 15.93 | 9,861,318 | 15.93 |
| 2026/10/5 | 15.20 | 16.15 | 14.83 | 16.05 | 14,729,575 | 16.05 |
| 2026/10/2 | 15.14 | 15.37 | 14.61 | 15.27 | 19,030,987 | 15.27 |
| 2026/10/1 | 12.60 | 17.23 | 12.40 | 15.04 | 35,717,313 | 15.04 |
| 2026/9/30 | 12.66 | 13.16 | 12.44 | 12.66 | 11,674,216 | 12.66 |
| 2026/9/29 | 13.33 | 13.39 | 13.14 | 13.22 | 4,108,513 | 13.22 |
| 2026/9/28 | 13.29 | 13.94 | 13.11 | 13.34 | 7,382,657 | 13.34 |
| 2026/9/25 | 13.11 | 13.33 | 13.04 | 13.29 | 4,319,398 | 13.29 |
| 2026/9/24 | 13.09 | 13.16 | 12.90 | 13.14 | 2,932,515 | 13.14 |
| 2026/9/23 | 13.18 | 13.26 | 13.03 | 13.08 | 3,337,935 | 13.08 |
| 2026/9/22 | 13.28 | 13.29 | 13.03 | 13.21 | 5,168,238 | 13.21 |
| 2026/9/21 | 13.23 | 13.29 | 12.92 | 13.08 | 3,530,991 | 13.08 |
| 2026/9/18 | 13.22 | 13.42 | 13.07 | 13.26 | 8,818,227 | 13.26 |
| 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 |
1〜20/250件
