マッチ・グループの株価時系列・推移
- 52週高値
- 44.94（2026/9/15）
- 52週安値
- 28.81（2026/2/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/15 | 42.40 | 44.16 | 42.40 | 44.10 | 2,742,251 | 44.10 |
| 2026/10/14 | 42.42 | 42.91 | 42.23 | 42.40 | 2,279,955 | 42.40 |
| 2026/10/13 | 41.79 | 42.63 | 41.13 | 42.36 | 4,140,215 | 42.36 |
| 2026/10/12 | 41.33 | 42.84 | 41.09 | 41.52 | 3,535,457 | 41.52 |
| 2026/10/9 | 41.60 | 41.94 | 41.08 | 41.09 | 2,184,329 | 41.09 |
| 2026/10/8 | 40.97 | 41.63 | 40.94 | 41.50 | 3,295,279 | 41.50 |
| 2026/10/7 | 40.62 | 41.10 | 40.36 | 40.86 | 2,549,869 | 40.86 |
| 2026/10/6 | 40.34 | 40.81 | 40.00 | 40.62 | 2,964,197 | 40.62 |
| 2026/10/5 | 40.06 | 40.93 | 40.06 | 40.33 | 3,590,561 | 40.33 |
| 2026/10/2 | 40.13 | 40.88 | 39.91 | 40.32 | 2,575,499 | 40.32 |
| 2026/10/1 | 40.51 | 40.78 | 39.78 | 40.13 | 2,952,036 | 40.13 |
| 2026/9/30 | 40.24 | 40.60 | 39.97 | 40.15 | 2,928,501 | 40.15 |
| 2026/9/29 | 39.30 | 40.14 | 39.11 | 40.13 | 3,101,157 | 40.13 |
| 2026/9/28 | 39.99 | 40.16 | 39.24 | 39.51 | 2,880,058 | 39.51 |
| 2026/9/25 | 40.86 | 41.43 | 40.37 | 40.55 | 2,347,708 | 40.55 |
| 2026/9/24 | 40.48 | 41.48 | 40.41 | 40.80 | 2,876,407 | 40.80 |
| 2026/9/23 | 41.55 | 41.55 | 39.46 | 40.48 | 5,582,833 | 40.48 |
| 2026/9/22 | 43.49 | 43.69 | 41.62 | 41.71 | 4,530,280 | 41.71 |
| 2026/9/21 | 43.75 | 43.75 | 42.86 | 43.16 | 4,370,638 | 43.16 |
| 2026/9/18 | 43.91 | 43.91 | 42.65 | 43.20 | 6,193,503 | 43.20 |
1〜20/250件
