株探米国株

PR
MATNASDAQ

マテル 日足四本値・時系列データ

21.49$
+0.38$
+1.80%
NY 06日 16:00
日本 07日 06:00
21.24$
-0.25$
-1.16%
NY 06日 19:34
日本 07日 09:34
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
22.26 (26/01/08)
13.95 (25/04/11)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 21.12 21.54 21.07 21.49 +0.38 +1.80% 2,762,235株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 21.19 21.44 20.89 21.11 -0.18 -0.85% 2,497,199株
26/02/04 21.20 21.40 20.92 21.29 +0.10 +0.47% 4,627,104株
26/02/03 21.31 21.69 21.02 21.19 -0.05 -0.24% 2,770,746株
26/02/02 20.77 21.29 20.59 21.24 +0.35 +1.68% 2,969,752株
26/01/30 20.75 20.92 20.46 20.89 +0.12 +0.58% 2,932,189株
26/01/29 20.39 20.80 20.10 20.77 +0.43 +2.09% 2,755,894株
26/01/28 20.26 20.49 20.13 20.35 +0.12 +0.57% 1,865,379株
26/01/27 20.60 20.61 20.18 20.23 -0.38 -1.84% 1,637,991株
26/01/26 20.61 20.84 20.60 20.61 -0.06 -0.29% 1,809,400株
26/01/23 20.79 21.01 20.46 20.67 -0.21 -1.01% 2,659,220株
26/01/22 21.23 21.35 20.76 20.88 -0.23 -1.09% 2,196,580株
26/01/21 20.77 21.22 20.65 21.11 +0.48 +2.33% 1,878,978株
26/01/20 20.56 20.86 20.41 20.63 -0.41 -1.95% 3,008,892株
26/01/16 21.65 21.68 20.93 21.04 -0.71 -3.26% 2,258,838株
26/01/15 21.28 21.76 21.20 21.75 +0.59 +2.79% 2,690,809株
26/01/14 21.60 21.76 21.00 21.16 -0.55 -2.53% 3,484,973株
26/01/13 21.39 21.81 21.36 21.71 +0.25 +1.16% 2,776,866株
26/01/12 21.34 21.64 21.09 21.46 -0.02 -0.09% 2,164,294株
26/01/09 21.79 22.01 21.10 21.48 -0.68 -3.07% 4,587,663株
26/01/08 21.46 22.26 21.45 22.16 +0.53 +2.45% 3,809,182株
26/01/07 21.24 21.87 21.07 21.63 +0.36 +1.69% 3,939,505株
26/01/06 20.57 21.29 20.36 21.27 +0.70 +3.40% 4,761,734株
26/01/05 19.94 20.73 19.94 20.57 +0.53 +2.64% 3,852,955株
26/01/02 20.00 20.08 19.63 20.04 +0.20 +1.01% 2,586,521株
25/12/31 19.93 20.08 19.82 19.84 -0.15 -0.75% 1,572,802株
25/12/30 19.95 20.07 19.88 19.99 +0.01 +0.05% 2,208,772株
25/12/29 20.22 20.25 19.91 19.98 -0.28 -1.38% 2,290,960株
25/12/26 19.98 20.29 19.93 20.26 +0.29 +1.45% 1,963,961株
25/12/24 19.93 20.11 19.81 19.97 +0.09 +0.45% 984,013株
25/12/23 19.81 19.98 19.72 19.88 +0.08 +0.40% 2,186,391株