マティヴ・ホールディングスの株価時系列・推移
- 52週高値
- 15.48（2026/2/12）
- 52週安値
- 7.07（2026/7/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 12.15 | 12.30 | 11.86 | 12.21 | 573,535 | 12.21 |
| 2026/8/13 | 12.53 | 12.58 | 11.79 | 12.09 | 666,298 | 12.09 |
| 2026/8/12 | 12.69 | 12.89 | 12.37 | 12.50 | 583,859 | 12.50 |
| 2026/8/11 | 12.75 | 13.36 | 12.75 | 12.80 | 883,493 | 12.80 |
| 2026/8/10 | 12.90 | 13.55 | 12.40 | 12.80 | 1,096,765 | 12.80 |
| 2026/8/7 | 11.39 | 12.89 | 11.26 | 12.89 | 1,414,642 | 12.89 |
| 2026/8/6 | 10.74 | 11.85 | 10.10 | 11.68 | 1,257,758 | 11.68 |
| 2026/8/5 | 9.24 | 9.63 | 9.09 | 9.57 | 525,896 | 9.57 |
| 2026/8/4 | 9.01 | 9.26 | 8.98 | 9.20 | 618,138 | 9.20 |
| 2026/8/3 | 8.91 | 9.20 | 8.86 | 9.07 | 469,631 | 9.07 |
| 2026/7/31 | 8.48 | 8.85 | 8.37 | 8.73 | 462,493 | 8.73 |
| 2026/7/30 | 8.64 | 8.64 | 8.30 | 8.56 | 453,616 | 8.56 |
| 2026/7/29 | 8.63 | 8.79 | 8.48 | 8.69 | 390,489 | 8.69 |
| 2026/7/28 | 8.36 | 8.77 | 8.36 | 8.75 | 409,643 | 8.75 |
| 2026/7/27 | 8.24 | 8.33 | 8.12 | 8.25 | 333,300 | 8.25 |
| 2026/7/24 | 7.97 | 8.26 | 7.82 | 8.12 | 321,765 | 8.12 |
| 2026/7/23 | 8.02 | 8.10 | 7.82 | 7.85 | 506,078 | 7.85 |
| 2026/7/22 | 8.07 | 8.30 | 7.99 | 8.13 | 381,551 | 8.13 |
| 2026/7/21 | 7.97 | 8.10 | 7.75 | 8.08 | 464,180 | 8.08 |
| 2026/7/20 | 8.01 | 8.05 | 7.86 | 7.97 | 356,366 | 7.97 |
1〜20/250件
