マインド・テクノロジーの株価時系列・推移
- 52週高値
- 14.50（2025/11/12）
- 52週安値
- 3.63（2026/9/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 4.44 | 4.55 | 4.29 | 4.53 | 108,130 | 4.53 |
| 2026/9/23 | 4.33 | 4.48 | 4.31 | 4.47 | 92,470 | 4.47 |
| 2026/9/22 | 4.20 | 4.42 | 4.20 | 4.36 | 120,152 | 4.36 |
| 2026/9/21 | 4.05 | 4.25 | 4.03 | 4.19 | 137,793 | 4.19 |
| 2026/9/18 | 4.16 | 4.19 | 3.96 | 4.01 | 55,315 | 4.01 |
| 2026/9/17 | 4.14 | 4.25 | 4.09 | 4.16 | 102,943 | 4.16 |
| 2026/9/16 | 4.04 | 4.12 | 3.98 | 4.10 | 41,410 | 4.10 |
| 2026/9/15 | 4.16 | 4.25 | 4.02 | 4.04 | 94,801 | 4.04 |
| 2026/9/14 | 3.95 | 4.18 | 3.93 | 4.18 | 131,745 | 4.18 |
| 2026/9/11 | 3.90 | 3.97 | 3.80 | 3.92 | 74,268 | 3.92 |
| 2026/9/10 | 3.76 | 3.98 | 3.75 | 3.91 | 90,542 | 3.91 |
| 2026/9/9 | 3.65 | 3.94 | 3.63 | 3.89 | 289,188 | 3.89 |
| 2026/9/8 | 4.65 | 4.70 | 4.20 | 4.20 | 345,766 | 4.20 |
| 2026/9/4 | 4.45 | 4.66 | 4.42 | 4.57 | 85,028 | 4.57 |
| 2026/9/3 | 4.46 | 4.56 | 4.37 | 4.42 | 52,012 | 4.42 |
| 2026/9/2 | 4.29 | 4.49 | 4.29 | 4.43 | 37,037 | 4.43 |
| 2026/9/1 | 4.32 | 4.39 | 4.26 | 4.30 | 48,570 | 4.30 |
| 2026/8/31 | 4.34 | 4.50 | 4.27 | 4.35 | 152,185 | 4.35 |
| 2026/8/28 | 4.40 | 4.49 | 4.27 | 4.34 | 58,552 | 4.34 |
| 2026/8/27 | 4.35 | 4.46 | 4.35 | 4.45 | 61,366 | 4.45 |
1〜20/251件
