マインドボディの株価時系列・推移
- 52週高値
- 16.40（2025/7/18）
- 52週安値
- 3.50（2025/8/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/7 | 4.31 | 4.51 | 4.31 | 4.51 | 1,328 | 4.51 |
| 2026/7/2 | 4.85 | 4.85 | 4.51 | 4.51 | 3,301 | 4.51 |
| 2026/7/1 | 5.32 | 5.50 | 4.80 | 5.00 | 4,129 | 5.00 |
| 2026/6/30 | 4.53 | 4.90 | 4.43 | 4.82 | 5,768 | 4.82 |
| 2026/6/29 | 5.21 | 5.35 | 4.80 | 4.80 | 17,951 | 4.80 |
| 2026/6/26 | 5.41 | 5.42 | 4.63 | 5.01 | 41,281 | 5.01 |
| 2026/6/25 | 5.31 | 6.08 | 5.31 | 5.56 | 3,975 | 5.56 |
| 2026/6/24 | 5.28 | 5.52 | 5.02 | 5.52 | 4,960 | 5.52 |
| 2026/6/23 | 5.80 | 5.80 | 5.59 | 5.70 | 1,660 | 5.70 |
| 2026/6/22 | 5.54 | 5.54 | 5.54 | 5.54 | 4,377 | 5.54 |
| 2026/6/18 | 5.79 | 6.30 | 5.00 | 5.74 | 20,196 | 5.74 |
| 2026/6/17 | 6.30 | 6.30 | 6.11 | 6.11 | 1,951 | 6.11 |
| 2026/6/16 | 5.80 | 6.90 | 5.80 | 6.40 | 8,389 | 6.40 |
| 2026/6/15 | 6.03 | 6.03 | 6.00 | 6.00 | 1,456 | 6.00 |
| 2026/6/12 | 6.05 | 6.05 | 6.03 | 6.03 | 2,497 | 6.03 |
| 2026/6/11 | 5.79 | 6.18 | 5.79 | 5.96 | 4,073 | 5.96 |
| 2026/6/10 | 6.53 | 6.53 | 5.74 | 6.25 | 10,549 | 6.25 |
| 2026/6/9 | 7.97 | 8.50 | 5.35 | 6.54 | 165,001 | 6.54 |
| 2026/6/8 | 7.10 | 7.51 | 6.07 | 6.07 | 33,904 | 6.07 |
| 2026/6/5 | 6.51 | 6.85 | 6.20 | 6.85 | 5,398 | 6.85 |
1〜20/233件
