メイソングローリーの株価時系列・推移
- 52週高値
- 21.34（2025/10/2）
- 52週安値
- 0.23（2026/8/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 4.78 | 4.93 | 3.86 | 4.40 | 311,314 | 4.40 |
| 2026/10/1 | 5.10 | 5.70 | 4.89 | 5.17 | 534,341 | 5.17 |
| 2026/9/30 | 4.93 | 6.96 | 4.79 | 5.66 | 11,945,653 | 5.66 |
| 2026/9/29 | 3.94 | 4.77 | 3.20 | 4.44 | 30,282,486 | 4.44 |
| 2026/9/28 | 8.40 | 8.99 | 2.70 | 3.13 | 9,295,128 | 3.13 |
| 2026/9/25 | 2.13 | 11.42 | 1.97 | 8.07 | 56,134,191 | 8.07 |
| 2026/9/24 | 2.05 | 2.05 | 1.93 | 1.97 | 18,213 | 1.97 |
| 2026/9/23 | 2.06 | 2.12 | 2.00 | 2.03 | 12,448 | 2.03 |
| 2026/9/22 | 2.04 | 2.04 | 1.92 | 2.02 | 23,362 | 2.02 |
| 2026/9/21 | 2.09 | 2.19 | 1.89 | 1.92 | 51,702 | 1.92 |
| 2026/9/18 | 1.96 | 2.09 | 1.95 | 2.08 | 7,251 | 2.08 |
| 2026/9/17 | 2.00 | 2.07 | 2.00 | 2.07 | 18,241 | 2.07 |
| 2026/9/16 | 2.11 | 2.26 | 2.05 | 2.08 | 62,383 | 2.08 |
| 2026/9/15 | 1.98 | 2.12 | 1.93 | 2.08 | 43,489 | 2.08 |
| 2026/9/14 | 2.03 | 2.10 | 1.92 | 2.04 | 33,426 | 2.04 |
| 2026/9/11 | 1.87 | 2.12 | 1.83 | 2.08 | 55,941 | 2.08 |
| 2026/9/10 | 1.80 | 1.90 | 1.80 | 1.87 | 40,834 | 1.87 |
| 2026/9/9 | 1.83 | 1.90 | 1.73 | 1.81 | 47,343 | 1.81 |
| 2026/9/8 | 1.84 | 1.94 | 1.83 | 1.85 | 27,122 | 1.85 |
| 2026/9/4 | 1.90 | 1.90 | 1.82 | 1.86 | 14,842 | 1.86 |
1〜20/250件
