マインドボディの株価時系列・推移
- 52週高値
- 19.75（2026/8/7）
- 52週安値
- 3.42（2026/10/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/22 | 4.10 | 4.26 | 3.99 | 4.13 | 17,286 | 4.13 |
| 2026/10/21 | 4.09 | 4.41 | 3.94 | 4.06 | 22,472 | 4.06 |
| 2026/10/20 | 3.95 | 4.08 | 3.84 | 3.96 | 5,084 | 3.96 |
| 2026/10/19 | 3.93 | 4.00 | 3.81 | 3.82 | 9,997 | 3.82 |
| 2026/10/16 | 4.31 | 4.50 | 4.02 | 4.04 | 20,103 | 4.04 |
| 2026/10/15 | 4.00 | 6.81 | 3.51 | 4.45 | 760,404 | 4.45 |
| 2026/10/14 | 3.46 | 4.00 | 3.46 | 3.93 | 13,085 | 3.93 |
| 2026/10/13 | 3.71 | 3.80 | 3.42 | 3.60 | 12,798 | 3.60 |
| 2026/10/12 | 3.66 | 3.76 | 3.51 | 3.60 | 5,476 | 3.60 |
| 2026/10/9 | 3.70 | 3.75 | 3.60 | 3.66 | 3,922 | 3.66 |
| 2026/10/8 | 3.81 | 3.81 | 3.80 | 3.80 | 3,701 | 3.80 |
| 2026/10/7 | 3.96 | 3.96 | 3.93 | 3.93 | 5,284 | 3.93 |
| 2026/10/6 | 3.99 | 4.00 | 3.80 | 3.86 | 8,213 | 3.86 |
| 2026/10/5 | 3.98 | 4.05 | 3.93 | 3.94 | 7,868 | 3.94 |
| 2026/10/2 | 4.05 | 4.05 | 3.90 | 3.91 | 9,478 | 3.91 |
| 2026/10/1 | 4.13 | 4.30 | 3.90 | 4.04 | 23,997 | 4.04 |
| 2026/9/30 | 4.05 | 4.09 | 3.95 | 3.95 | 16,018 | 3.95 |
| 2026/9/29 | 4.00 | 4.00 | 3.99 | 3.99 | 1,359 | 3.99 |
| 2026/9/28 | 4.00 | 4.03 | 3.95 | 3.99 | 3,789 | 3.99 |
| 2026/9/25 | 4.16 | 4.16 | 4.00 | 4.00 | 4,520 | 4.00 |
1〜20/227件
