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 |
|---|---|---|---|---|---|---|
| 2026/10/6 | 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 |
| 2026/9/24 | 4.10 | 4.10 | 3.90 | 4.01 | 8,299 | 4.01 |
| 2026/9/23 | 4.17 | 4.24 | 4.08 | 4.08 | 4,761 | 4.08 |
| 2026/9/22 | 4.10 | 4.10 | 4.02 | 4.08 | 3,470 | 4.08 |
| 2026/9/21 | 4.07 | 4.16 | 4.05 | 4.05 | 5,020 | 4.05 |
| 2026/9/18 | 4.19 | 4.19 | 4.04 | 4.04 | 3,916 | 4.04 |
| 2026/9/17 | 4.37 | 4.40 | 4.01 | 4.01 | 8,742 | 4.01 |
| 2026/9/16 | 4.15 | 4.43 | 4.10 | 4.13 | 4,431 | 4.13 |
| 2026/9/15 | 4.28 | 4.39 | 4.08 | 4.08 | 5,500 | 4.08 |
| 2026/9/14 | 4.37 | 4.37 | 4.27 | 4.29 | 2,641 | 4.29 |
| 2026/9/11 | 4.44 | 4.44 | 4.31 | 4.33 | 2,748 | 4.33 |
| 2026/9/10 | 4.40 | 4.40 | 4.25 | 4.38 | 4,864 | 4.38 |
| 2026/9/9 | 4.33 | 4.40 | 4.17 | 4.40 | 9,535 | 4.40 |
1〜20/227件
