マステックの株価時系列・推移
- 52週高値
- 441.43（2026/5/6）
- 52週安値
- 171.05（2025/9/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 249.32 | 252.05 | 240.24 | 241.00 | 1,471,343 | 241.00 |
| 2026/8/27 | 256.25 | 257.47 | 246.63 | 251.13 | 948,096 | 251.13 |
| 2026/8/26 | 244.31 | 250.91 | 243.56 | 248.73 | 1,535,952 | 248.73 |
| 2026/8/25 | 256.05 | 263.53 | 242.62 | 246.85 | 1,935,567 | 246.85 |
| 2026/8/24 | 264.99 | 267.94 | 252.34 | 255.36 | 1,790,454 | 255.36 |
| 2026/8/21 | 276.40 | 278.59 | 263.08 | 266.26 | 1,239,394 | 266.26 |
| 2026/8/20 | 270.31 | 273.21 | 265.66 | 271.86 | 1,189,512 | 271.86 |
| 2026/8/19 | 280.47 | 284.63 | 262.14 | 272.07 | 1,491,827 | 272.07 |
| 2026/8/18 | 293.33 | 298.27 | 279.52 | 280.13 | 1,196,461 | 280.13 |
| 2026/8/17 | 301.50 | 311.08 | 299.70 | 302.48 | 1,789,025 | 302.48 |
| 2026/8/14 | 287.92 | 298.37 | 284.32 | 297.59 | 1,769,554 | 297.59 |
| 2026/8/13 | 283.00 | 292.25 | 283.00 | 286.11 | 2,244,252 | 286.11 |
| 2026/8/12 | 282.97 | 287.67 | 279.66 | 281.11 | 1,792,632 | 281.11 |
| 2026/8/11 | 273.77 | 279.75 | 270.54 | 272.65 | 1,139,532 | 272.65 |
| 2026/8/10 | 274.00 | 283.00 | 267.98 | 268.28 | 1,311,472 | 268.28 |
| 2026/8/7 | 262.51 | 274.71 | 254.83 | 272.46 | 1,771,497 | 272.46 |
| 2026/8/6 | 263.66 | 270.26 | 258.52 | 258.63 | 1,007,773 | 258.63 |
| 2026/8/5 | 270.49 | 284.14 | 266.67 | 266.75 | 1,285,900 | 266.75 |
| 2026/8/4 | 266.00 | 275.44 | 263.50 | 271.71 | 1,565,579 | 271.71 |
| 2026/8/3 | 258.71 | 265.73 | 252.45 | 261.22 | 2,361,632 | 261.22 |
1〜20/250件
