マテリアライズの株価時系列・推移
- 52週高値
- 7.50（2026/7/1）
- 52週安値
- 4.78（2026/3/27）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/26 | 6.49 | 6.71 | 6.47 | 6.67 | 87,881 | 6.67 |
| 2026/8/25 | 6.70 | 6.73 | 6.45 | 6.47 | 86,844 | 6.47 |
| 2026/8/24 | 6.60 | 6.70 | 6.51 | 6.69 | 115,474 | 6.69 |
| 2026/8/21 | 6.54 | 6.63 | 6.54 | 6.61 | 41,781 | 6.61 |
| 2026/8/20 | 6.57 | 6.66 | 6.46 | 6.51 | 76,440 | 6.51 |
| 2026/8/19 | 6.67 | 6.77 | 6.52 | 6.57 | 108,036 | 6.57 |
| 2026/8/18 | 6.67 | 6.78 | 6.67 | 6.69 | 52,496 | 6.69 |
| 2026/8/17 | 6.86 | 6.89 | 6.71 | 6.73 | 63,471 | 6.73 |
| 2026/8/14 | 6.84 | 6.92 | 6.78 | 6.92 | 71,833 | 6.92 |
| 2026/8/13 | 6.79 | 6.88 | 6.73 | 6.86 | 53,459 | 6.86 |
| 2026/8/12 | 6.94 | 6.94 | 6.70 | 6.80 | 58,170 | 6.80 |
| 2026/8/11 | 6.84 | 6.89 | 6.77 | 6.87 | 47,568 | 6.87 |
| 2026/8/10 | 6.85 | 6.87 | 6.80 | 6.85 | 65,659 | 6.85 |
| 2026/8/7 | 6.79 | 6.90 | 6.75 | 6.85 | 58,656 | 6.85 |
| 2026/8/6 | 6.80 | 6.80 | 6.67 | 6.75 | 32,944 | 6.75 |
| 2026/8/5 | 6.72 | 6.82 | 6.67 | 6.79 | 53,627 | 6.79 |
| 2026/8/4 | 6.50 | 6.74 | 6.40 | 6.70 | 86,423 | 6.70 |
| 2026/8/3 | 6.36 | 6.53 | 6.36 | 6.51 | 57,395 | 6.51 |
| 2026/7/31 | 6.40 | 6.52 | 6.32 | 6.35 | 56,756 | 6.35 |
| 2026/7/30 | 6.33 | 6.45 | 6.31 | 6.41 | 67,545 | 6.41 |
1〜20/250件
