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
- 3.51（2026/7/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/24 | 4.98 | 5.13 | 4.55 | 4.55 | 16,401 | 4.55 |
| 2026/8/21 | 4.97 | 5.31 | 4.82 | 5.05 | 30,016 | 5.05 |
| 2026/8/20 | 5.02 | 5.59 | 4.50 | 4.62 | 64,652 | 4.62 |
| 2026/8/19 | 5.44 | 5.44 | 5.06 | 5.06 | 33,285 | 5.06 |
| 2026/8/18 | 5.65 | 5.69 | 5.33 | 5.38 | 26,275 | 5.38 |
| 2026/8/17 | 5.77 | 6.15 | 5.52 | 5.80 | 49,852 | 5.80 |
| 2026/8/14 | 6.30 | 6.80 | 5.30 | 5.30 | 258,192 | 5.30 |
| 2026/8/13 | 6.04 | 6.48 | 5.85 | 6.02 | 44,315 | 6.02 |
| 2026/8/12 | 6.00 | 6.23 | 5.50 | 6.09 | 93,910 | 6.09 |
| 2026/8/11 | 6.88 | 6.88 | 6.13 | 6.35 | 101,293 | 6.35 |
| 2026/8/10 | 6.25 | 6.91 | 5.70 | 6.80 | 570,029 | 6.80 |
| 2026/8/7 | 14.30 | 19.75 | 7.21 | 8.92 | 32,001,985 | 8.92 |
| 2026/8/6 | 3.75 | 3.75 | 3.75 | 3.75 | 422 | 3.75 |
| 2026/8/4 | 3.78 | 4.09 | 3.78 | 4.09 | 1,464 | 4.09 |
| 2026/8/3 | 3.80 | 3.95 | 3.77 | 3.77 | 4,505 | 3.77 |
| 2026/7/30 | 3.80 | 3.80 | 3.80 | 3.80 | 508 | 3.80 |
| 2026/7/29 | 4.44 | 4.44 | 3.92 | 4.13 | 4,036 | 4.13 |
| 2026/7/23 | 4.00 | 4.00 | 3.67 | 3.67 | 1,162 | 3.67 |
| 2026/7/22 | 3.78 | 3.95 | 3.60 | 3.95 | 1,087 | 3.95 |
| 2026/7/21 | 3.60 | 4.15 | 3.60 | 4.15 | 1,395 | 4.15 |
1〜20/227件
