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
- 3.50（2025/8/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 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 |
| 2026/7/20 | 4.01 | 4.05 | 4.01 | 4.03 | 1,315 | 4.03 |
| 2026/7/16 | 4.02 | 4.03 | 4.01 | 4.01 | 648 | 4.01 |
| 2026/7/15 | 4.15 | 4.46 | 3.79 | 4.03 | 11,399 | 4.03 |
| 2026/7/13 | 4.23 | 4.25 | 4.05 | 4.05 | 933 | 4.05 |
| 2026/7/10 | 4.23 | 4.23 | 4.03 | 4.04 | 5,144 | 4.04 |
| 2026/7/9 | 4.04 | 4.05 | 3.51 | 4.03 | 17,375 | 4.03 |
| 2026/7/8 | 4.20 | 4.20 | 4.16 | 4.16 | 6,980 | 4.16 |
1〜20/226件
