マテリアライズの株価時系列・推移
- 52週高値
- 8.82（2026/9/29）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 8.42 | 8.50 | 8.12 | 8.30 | 346,082 | 8.30 |
| 2026/10/8 | 8.43 | 8.51 | 8.34 | 8.40 | 222,789 | 8.40 |
| 2026/10/7 | 8.56 | 8.56 | 8.46 | 8.50 | 120,431 | 8.50 |
| 2026/10/6 | 8.59 | 8.65 | 8.50 | 8.56 | 181,630 | 8.56 |
| 2026/10/5 | 8.50 | 8.63 | 8.40 | 8.55 | 164,631 | 8.55 |
| 2026/10/2 | 8.55 | 8.55 | 8.44 | 8.50 | 192,531 | 8.50 |
| 2026/10/1 | 8.56 | 8.65 | 8.41 | 8.50 | 344,931 | 8.50 |
| 2026/9/30 | 8.52 | 8.74 | 8.47 | 8.56 | 311,959 | 8.56 |
| 2026/9/29 | 8.58 | 8.82 | 8.54 | 8.75 | 389,574 | 8.75 |
| 2026/9/28 | 8.34 | 8.61 | 8.24 | 8.58 | 325,540 | 8.58 |
| 2026/9/25 | 7.97 | 8.55 | 7.89 | 8.43 | 495,241 | 8.43 |
| 2026/9/24 | 7.97 | 8.08 | 7.85 | 8.01 | 267,585 | 8.01 |
| 2026/9/23 | 7.84 | 8.00 | 7.78 | 7.99 | 188,425 | 7.99 |
| 2026/9/22 | 7.80 | 7.87 | 7.73 | 7.84 | 86,739 | 7.84 |
| 2026/9/21 | 7.85 | 7.92 | 7.76 | 7.78 | 181,347 | 7.78 |
| 2026/9/18 | 7.65 | 7.80 | 7.45 | 7.77 | 148,912 | 7.77 |
| 2026/9/17 | 7.70 | 7.97 | 7.66 | 7.71 | 246,553 | 7.71 |
| 2026/9/16 | 7.67 | 7.74 | 7.61 | 7.70 | 105,355 | 7.70 |
| 2026/9/15 | 7.63 | 7.68 | 7.57 | 7.66 | 104,345 | 7.66 |
| 2026/9/14 | 7.57 | 7.72 | 7.56 | 7.63 | 176,341 | 7.63 |
1〜20/250件
