Maase Inc.（MAAS）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.30 | 17.88 | 16.30 | 17.40 | +6.55% | 146,962 |
| 2026-09-01 | 16.32 | 16.85 | 16.24 | 16.33 | +0.12% | 69,532 |
| 2026-08-31 | 16.40 | 16.73 | 16.31 | 16.31 | -1.45% | 63,848 |
| 2026-08-28 | 16.56 | 16.89 | 15.70 | 16.55 | +0.06% | 76,987 |
| 2026-08-27 | 14.83 | 16.64 | 14.83 | 16.54 | +11.83% | 126,400 |
| 2026-08-26 | 14.80 | 15.30 | 13.83 | 14.79 | -1.43% | 89,200 |
| 2026-08-25 | 15.76 | 15.90 | 13.16 | 15.01 | -5.03% | 337,285 |
| 2026-08-24 | 15.57 | 16.39 | 15.57 | 15.80 | +1.12% | 211,322 |
| 2026-08-21 | 15.79 | 16.49 | 15.10 | 15.63 | -0.03% | 130,300 |
| 2026-08-20 | 15.63 | 16.11 | 15.50 | 15.63 | -1.88% | 234,900 |
| 2026-08-19 | 16.26 | 16.26 | 15.51 | 15.93 | -1.06% | 256,900 |
| 2026-08-18 | 16.55 | 16.95 | 16.00 | 16.10 | -4.62% | 337,669 |
| 2026-08-17 | 16.52 | 16.98 | 15.58 | 16.88 | +1.32% | 289,298 |
| 2026-08-14 | 15.53 | 16.82 | 15.50 | 16.66 | +5.58% | 120,900 |
| 2026-08-13 | 16.08 | 16.44 | 15.41 | 15.78 | -3.90% | 270,100 |
| 2026-08-12 | 20.24 | 20.78 | 15.80 | 16.42 | -21.40% | 423,800 |
| 2026-08-11 | 21.14 | 22.16 | 20.25 | 20.89 | +0.92% | 265,124 |
| 2026-08-10 | 18.50 | 21.00 | 18.30 | 20.70 | +10.40% | 225,499 |
| 2026-08-07 | 18.90 | 20.00 | 18.75 | 18.75 | -0.85% | 41,900 |
| 2026-08-06 | 18.53 | 19.71 | 17.25 | 18.91 | +2.33% | 45,500 |
| 2026-08-05 | 19.56 | 19.70 | 18.00 | 18.48 | -5.28% | 34,100 |
| 2026-08-04 | 18.49 | 20.17 | 17.90 | 19.51 | +5.52% | 58,300 |
| 2026-08-03 | 17.77 | 18.98 | 17.00 | 18.49 | +3.93% | 99,700 |
| 2026-07-31 | 18.02 | 18.20 | 17.00 | 17.79 | -2.04% | 122,600 |
| 2026-07-30 | 18.80 | 18.95 | 16.64 | 18.16 | -1.09% | 58,800 |
| 2026-07-29 | 16.95 | 19.20 | 16.95 | 18.36 | +7.37% | 75,800 |
| 2026-07-28 | 17.62 | 17.91 | 16.19 | 17.10 | -1.21% | 48,500 |
| 2026-07-27 | 17.00 | 17.77 | 16.64 | 17.31 | +3.34% | 30,100 |
| 2026-07-24 | 16.76 | 17.90 | 16.00 | 16.75 | -0.06% | 25,000 |
| 2026-07-23 | 16.51 | 17.43 | 15.50 | 16.76 | +1.58% | 47,500 |
| 2026-07-22 | 20.14 | 20.14 | 16.18 | 16.50 | -17.46% | 106,400 |
| 2026-07-21 | 18.08 | 20.23 | 18.02 | 19.99 | +11.49% | 75,900 |
| 2026-07-20 | 19.50 | 19.50 | 17.21 | 17.93 | -9.26% | 72,500 |
| 2026-07-17 | 20.99 | 21.28 | 17.00 | 19.76 | -5.68% | 220,900 |
| 2026-07-16 | 16.88 | 23.09 | 16.88 | 20.95 | +26.43% | 601,800 |
| 2026-07-15 | 14.01 | 16.79 | 14.00 | 16.57 | +17.43% | 65,000 |
| 2026-07-14 | 14.27 | 14.55 | 13.50 | 14.11 | +6.57% | 57,700 |
| 2026-07-13 | 15.46 | 15.46 | 13.12 | 13.24 | -14.36% | 57,900 |
| 2026-07-10 | 15.68 | 15.97 | 14.50 | 15.46 | -3.37% | 27,200 |
| 2026-07-09 | 14.50 | 16.80 | 13.97 | 16.00 | +14.04% | 191,800 |
| 2026-07-08 | 17.90 | 18.00 | 13.72 | 14.03 | -15.48% | 175,100 |
| 2026-07-07 | 15.88 | 19.64 | 15.56 | 16.60 | +8.78% | 316,200 |
| 2026-07-06 | 14.83 | 15.85 | 14.53 | 15.26 | +1.53% | 34,000 |
| 2026-07-02 | 16.85 | 19.00 | 14.34 | 15.03 | -3.78% | 198,100 |
| 2026-07-01 | 13.00 | 15.80 | 13.00 | 15.62 | +20.15% | 71,400 |
| 2026-06-30 | 12.48 | 13.24 | 11.95 | 13.00 | +3.34% | 74,400 |
| 2026-06-29 | 13.21 | 13.66 | 12.00 | 12.58 | -1.49% | 103,400 |
| 2026-06-26 | 17.12 | 18.13 | 12.38 | 12.77 | -26.82% | 139,100 |
| 2026-06-25 | 17.53 | 19.06 | 15.50 | 17.45 | -4.44% | 80,700 |
| 2026-06-24 | 22.58 | 23.00 | 16.60 | 18.26 | -14.03% | 188,600 |
| 2026-06-23 | 17.61 | 24.90 | 17.61 | 21.24 | +18.99% | 681,400 |
| 2026-06-22 | 18.90 | 19.42 | 17.61 | 17.85 | -5.56% | 52,400 |
| 2026-06-18 | 18.65 | 19.38 | 14.69 | 18.90 | +5.35% | 453,000 |
| 2026-06-17 | 15.65 | 18.30 | 15.65 | 17.94 | +12.97% | 95,400 |
| 2026-06-16 | 15.22 | 16.34 | 14.30 | 15.88 | +5.10% | 152,700 |
| 2026-06-15 | 15.19 | 15.29 | 14.20 | 15.11 | +1.68% | 98,300 |
| 2026-06-12 | 12.56 | 15.26 | 12.56 | 14.86 | +15.73% | 159,600 |
| 2026-06-11 | 11.86 | 12.93 | 11.86 | 12.84 | +7.00% | 38,000 |
| 2026-06-10 | 11.12 | 12.19 | 10.66 | 12.00 | +9.39% | 45,500 |
| 2026-06-09 | 10.33 | 11.11 | 10.33 | 10.97 | +6.20% | 20,500 |
| 2026-06-08 | 10.62 | 10.79 | 10.31 | 10.33 | -3.10% | 29,200 |
| 2026-06-05 | 11.11 | 11.11 | 10.59 | 10.66 | -2.11% | 10,900 |
| 2026-06-04 | 10.93 | 11.38 | 10.80 | 10.89 | -0.82% | 60,100 |
| 2026-06-03 | 11.31 | 11.31 | 10.60 | 10.98 | -2.49% | 55,100 |
| 2026-06-02 | 10.92 | 11.62 | 10.70 | 11.26 | +2.74% | 55,600 |
| 2026-06-01 | 11.72 | 12.68 | 10.58 | 10.96 | -7.82% | 139,500 |
| 2026-05-29 | 12.03 | 12.17 | 11.62 | 11.89 | +0.93% | 9,100 |
| 2026-05-28 | 11.45 | 12.00 | 11.45 | 11.78 | +0.34% | 13,800 |
| 2026-05-27 | 11.49 | 11.90 | 11.24 | 11.74 | +3.44% | 9,200 |
| 2026-05-26 | 12.34 | 12.50 | 10.99 | 11.35 | -4.22% | 46,200 |
| 2026-05-22 | 11.50 | 11.99 | 11.36 | 11.85 | +9.22% | 53,900 |
| 2026-05-21 | 10.44 | 10.99 | 10.25 | 10.85 | +6.48% | 32,500 |
| 2026-05-20 | 9.79 | 10.30 | 9.71 | 10.19 | -0.49% | 14,700 |
| 2026-05-19 | 9.30 | 10.50 | 9.30 | 10.24 | +7.56% | 48,300 |
| 2026-05-18 | 9.98 | 10.11 | 9.31 | 9.52 | -5.74% | 25,500 |
| 2026-05-15 | 10.42 | 10.55 | 9.78 | 10.10 | -0.39% | 14,600 |
| 2026-05-14 | 9.97 | 10.14 | 9.61 | 10.14 | +2.42% | 17,500 |
| 2026-05-13 | 9.00 | 10.30 | 9.00 | 9.90 | +8.79% | 28,800 |
| 2026-05-12 | 9.50 | 9.81 | 9.04 | 9.10 | -4.51% | 37,000 |
| 2026-05-11 | 9.50 | 10.50 | 9.50 | 9.53 | -0.31% | 58,500 |
| 2026-05-08 | 9.22 | 9.95 | 8.90 | 9.56 | +2.80% | 43,400 |
| 2026-05-07 | 9.44 | 9.50 | 9.21 | 9.30 | +0.11% | 23,300 |
| 2026-05-06 | 9.26 | 9.65 | 9.05 | 9.29 | -0.21% | 19,400 |
| 2026-05-05 | 9.48 | 9.68 | 9.01 | 9.31 | -1.79% | 92,500 |
| 2026-05-04 | 9.40 | 9.84 | 9.15 | 9.48 | -1.66% | 24,200 |
| 2026-05-01 | 9.70 | 10.15 | 9.08 | 9.64 | -0.62% | 57,200 |
| 2026-04-30 | 10.26 | 11.24 | 9.01 | 9.70 | -5.27% | 132,900 |
| 2026-04-29 | 10.81 | 12.70 | 10.18 | 10.24 | -3.58% | 238,000 |
| 2026-04-28 | 8.75 | 10.98 | 8.60 | 10.62 | +21.37% | 345,200 |
| 2026-04-27 | 9.22 | 9.63 | 8.56 | 8.75 | -4.89% | 114,500 |
| 2026-04-24 | 9.21 | 10.50 | 9.12 | 9.20 | +0.99% | 236,000 |
| 2026-04-23 | 10.19 | 12.90 | 8.20 | 9.11 | -11.55% | 766,200 |
| 2026-04-22 | 8.78 | 14.25 | 8.78 | 10.30 | +13.44% | 2,469,300 |
| 2026-04-21 | 9.98 | 10.33 | 8.20 | 9.08 | -12.19% | 538,000 |
| 2026-04-20 | 9.72 | 20.89 | 7.84 | 10.34 | +5.08% | 4,246,200 |
| 2026-04-17 | 7.45 | 10.29 | 7.41 | 9.84 | +31.55% | 360,700 |
| 2026-04-16 | 7.81 | 7.81 | 7.43 | 7.48 | -5.08% | 39,300 |
| 2026-04-15 | 6.66 | 8.07 | 6.41 | 7.88 | +17.44% | 166,600 |
| 2026-04-14 | 6.03 | 6.83 | 5.93 | 6.71 | +9.82% | 125,400 |
| 2026-04-13 | 5.36 | 6.20 | 5.03 | 6.11 | +14.21% | 249,600 |
| 2026-04-10 | 6.14 | 6.14 | 5.25 | 5.35 | -8.86% | 114,300 |
| 2026-04-09 | 5.94 | 6.20 | 5.84 | 5.87 | +0.51% | 165,700 |
| 2026-04-08 | 5.76 | 6.09 | 5.58 | 5.84 | +3.00% | 300,100 |
| 2026-04-07 | 5.78 | 5.78 | 5.58 | 5.67 | -3.90% | 82,200 |
| 2026-04-06 | 5.85 | 6.10 | 5.51 | 5.90 | +0.00% | 179,500 |
| 2026-04-02 | 5.82 | 6.11 | 5.39 | 5.90 | -1.34% | 174,900 |
| 2026-04-01 | 5.41 | 6.07 | 5.41 | 5.98 | +2.75% | 111,000 |
| 2026-03-31 | 5.73 | 5.96 | 5.65 | 5.82 | +6.79% | 88,200 |
| 2026-03-30 | 5.31 | 5.45 | 5.31 | 5.45 | -1.27% | 2,400 |
| 2026-03-27 | 5.68 | 5.68 | 5.52 | 5.52 | -2.82% | 2,400 |
| 2026-03-26 | 5.48 | 5.70 | 5.48 | 5.68 | -0.18% | 3,900 |
| 2026-03-25 | 5.75 | 5.75 | 5.69 | 5.69 | +2.15% | 500 |
| 2026-03-24 | 5.57 | 5.57 | 5.57 | 5.57 | +0.00% | 0 |
| 2026-03-23 | 5.49 | 5.57 | 5.49 | 5.57 | -0.89% | 3,100 |
| 2026-03-20 | 5.64 | 5.64 | 5.62 | 5.62 | -1.92% | 1,900 |
| 2026-03-19 | 5.60 | 5.76 | 5.59 | 5.73 | +0.35% | 7,800 |
| 2026-03-18 | 5.61 | 5.71 | 5.61 | 5.71 | +4.01% | 1,600 |
| 2026-03-17 | 5.49 | 5.49 | 5.49 | 5.49 | +0.00% | 0 |
| 2026-03-16 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | 500 |
| 2026-03-13 | 5.52 | 5.52 | 5.52 | 5.52 | +0.36% | 500 |
| 2026-03-12 | 5.41 | 5.68 | 5.41 | 5.50 | -3.51% | 3,700 |
| 2026-03-11 | 5.63 | 5.70 | 5.57 | 5.70 | +2.76% | 3,900 |
| 2026-03-10 | 5.90 | 5.90 | 5.40 | 5.55 | -3.02% | 7,300 |
| 2026-03-09 | 5.88 | 5.88 | 5.66 | 5.72 | +0.18% | 4,800 |
| 2026-03-06 | 6.07 | 6.07 | 5.71 | 5.71 | -4.83% | 8,700 |
| 2026-03-05 | 6.09 | 6.09 | 5.92 | 6.00 | -0.17% | 4,500 |
| 2026-03-04 | 6.12 | 6.12 | 6.00 | 6.01 | -2.28% | 8,200 |
| 2026-03-03 | 5.70 | 6.18 | 5.70 | 6.15 | +4.95% | 15,400 |
| 2026-03-02 | 5.90 | 6.22 | 5.86 | 5.86 | -1.51% | 33,900 |
| 2026-02-27 | 5.96 | 5.96 | 5.95 | 5.95 | -1.00% | 1,100 |
| 2026-02-26 | 6.15 | 6.18 | 6.00 | 6.01 | +1.69% | 8,100 |
| 2026-02-25 | 5.87 | 6.00 | 5.85 | 5.91 | -2.31% | 6,100 |
| 2026-02-24 | 5.98 | 6.05 | 5.86 | 6.05 | +0.17% | 2,500 |
| 2026-02-23 | 5.91 | 6.04 | 5.86 | 6.04 | -0.82% | 4,900 |
| 2026-02-20 | 5.86 | 6.10 | 5.86 | 6.09 | +1.67% | 3,300 |
| 2026-02-19 | 5.85 | 6.02 | 5.85 | 5.99 | -1.16% | 2,700 |
| 2026-02-18 | 6.15 | 6.15 | 5.96 | 6.06 | -1.30% | 7,900 |
| 2026-02-17 | 6.00 | 6.14 | 6.00 | 6.14 | +0.00% | 1,700 |
| 2026-02-13 | 6.05 | 6.14 | 6.05 | 6.14 | +0.49% | 700 |
| 2026-02-12 | 6.11 | 6.24 | 6.11 | 6.11 | +0.00% | 3,700 |
| 2026-02-11 | 6.18 | 6.30 | 6.10 | 6.11 | -2.40% | 5,600 |
| 2026-02-10 | 6.19 | 6.32 | 6.05 | 6.26 | +1.13% | 13,100 |
| 2026-02-09 | 5.66 | 6.26 | 5.66 | 6.19 | +6.17% | 42,000 |
| 2026-02-06 | 5.85 | 5.95 | 5.76 | 5.83 | -0.17% | 7,200 |
| 2026-02-05 | 5.78 | 6.03 | 5.73 | 5.84 | -4.11% | 13,200 |
| 2026-02-04 | 6.12 | 6.34 | 5.91 | 6.09 | -0.33% | 40,100 |
| 2026-02-03 | 6.10 | 6.43 | 6.10 | 6.11 | +1.66% | 11,300 |
| 2026-02-02 | 6.13 | 6.29 | 6.00 | 6.01 | -1.48% | 29,000 |
| 2026-01-30 | 6.27 | 6.27 | 6.00 | 6.10 | -0.49% | 34,300 |
| 2026-01-29 | 6.10 | 6.40 | 6.05 | 6.13 | +1.49% | 20,400 |
| 2026-01-28 | 5.98 | 6.16 | 5.98 | 6.04 | +1.34% | 4,900 |
| 2026-01-27 | 5.88 | 6.04 | 5.80 | 5.96 | +3.65% | 7,700 |
| 2026-01-26 | 6.11 | 6.78 | 5.66 | 5.75 | -0.69% | 71,800 |
| 2026-01-23 | 5.91 | 6.95 | 5.71 | 5.79 | +3.21% | 423,200 |
| 2026-01-22 | 5.76 | 5.76 | 5.61 | 5.61 | -2.43% | 24,700 |
| 2026-01-21 | 5.74 | 5.80 | 5.65 | 5.75 | +0.61% | 5,200 |
| 2026-01-20 | 5.45 | 5.77 | 5.45 | 5.71 | +3.91% | 9,500 |
| 2026-01-16 | 5.28 | 5.84 | 5.28 | 5.50 | +4.56% | 6,600 |
| 2026-01-15 | 5.31 | 5.32 | 5.26 | 5.26 | +0.96% | 4,800 |
| 2026-01-14 | 5.21 | 5.26 | 5.20 | 5.21 | +0.39% | 1,600 |
| 2026-01-13 | 5.19 | 5.19 | 5.19 | 5.19 | -2.08% | 1,400 |
| 2026-01-12 | 5.33 | 5.48 | 5.21 | 5.30 | -0.56% | 9,100 |
| 2026-01-09 | 5.37 | 5.43 | 5.33 | 5.33 | +0.00% | 2,100 |
| 2026-01-08 | 5.45 | 5.48 | 5.33 | 5.33 | -1.84% | 6,400 |
| 2026-01-07 | 5.30 | 5.46 | 5.30 | 5.43 | +4.22% | 4,800 |
| 2026-01-06 | 5.34 | 5.43 | 5.21 | 5.21 | -4.75% | 5,500 |
| 2026-01-05 | 5.90 | 5.90 | 5.42 | 5.47 | -6.09% | 37,200 |
| 2026-01-02 | 5.40 | 5.90 | 5.40 | 5.83 | +7.87% | 22,800 |
| 2025-12-31 | 4.93 | 5.50 | 4.92 | 5.40 | +6.93% | 28,500 |
| 2025-12-30 | 5.00 | 5.12 | 4.95 | 5.05 | +3.27% | 12,700 |
| 2025-12-29 | 4.79 | 5.07 | 4.70 | 4.89 | +0.41% | 16,800 |
| 2025-12-26 | 5.19 | 5.20 | 4.87 | 4.87 | -5.80% | 6,400 |
| 2025-12-24 | 5.15 | 5.19 | 4.96 | 5.17 | +0.98% | 2,200 |
| 2025-12-23 | 5.08 | 5.12 | 5.04 | 5.12 | -0.58% | 6,200 |
| 2025-12-22 | 4.62 | 5.28 | 4.62 | 5.15 | +3.62% | 28,900 |
| 2025-12-19 | 4.41 | 5.09 | 4.41 | 4.97 | +9.96% | 28,700 |
| 2025-12-18 | 4.37 | 4.95 | 4.26 | 4.52 | +8.92% | 36,800 |
| 2025-12-17 | 4.01 | 4.52 | 4.00 | 4.15 | +2.72% | 89,800 |
| 2025-12-16 | 4.36 | 4.47 | 3.99 | 4.04 | -9.01% | 84,400 |
| 2025-12-15 | 4.10 | 6.23 | 4.08 | 4.44 | +11.84% | 495,300 |
| 2025-12-12 | 4.00 | 4.00 | 3.93 | 3.97 | +1.79% | 6,400 |
| 2025-12-11 | 4.42 | 4.48 | 3.81 | 3.90 | +0.52% | 46,900 |
| 2025-12-10 | 4.24 | 4.33 | 3.74 | 3.88 | -6.28% | 22,800 |
| 2025-12-09 | 4.10 | 4.32 | 4.08 | 4.14 | +5.08% | 28,400 |
| 2025-12-08 | 4.29 | 4.35 | 3.93 | 3.94 | -7.94% | 5,700 |
| 2025-12-05 | 4.26 | 4.58 | 4.26 | 4.28 | +0.94% | 10,000 |
| 2025-12-04 | 4.31 | 4.39 | 4.24 | 4.24 | -2.30% | 8,600 |
| 2025-12-03 | 4.26 | 4.52 | 4.26 | 4.34 | +1.88% | 5,300 |
| 2025-12-02 | 4.14 | 4.72 | 4.14 | 4.26 | +3.15% | 19,500 |
| 2025-12-01 | 3.95 | 4.13 | 3.95 | 4.13 | +4.56% | 1,100 |
| 2025-11-28 | 3.99 | 3.99 | 3.89 | 3.95 | +1.80% | 6,100 |
| 2025-11-26 | 3.86 | 3.88 | 3.80 | 3.88 | +1.31% | 9,600 |
| 2025-11-25 | 3.90 | 3.90 | 3.82 | 3.83 | -2.30% | 5,600 |
| 2025-11-24 | 3.90 | 3.92 | 3.90 | 3.92 | +0.38% | 1,300 |
| 2025-11-21 | 3.92 | 3.92 | 3.81 | 3.90 | +1.69% | 1,900 |
| 2025-11-20 | 3.89 | 3.90 | 3.84 | 3.84 | -3.52% | 3,200 |
| 2025-11-19 | 3.78 | 4.00 | 3.78 | 3.98 | +3.38% | 9,000 |
| 2025-11-18 | 3.80 | 4.00 | 3.71 | 3.85 | -2.04% | 34,300 |
| 2025-11-17 | 3.81 | 3.95 | 3.81 | 3.93 | +3.42% | 16,900 |
| 2025-11-14 | 3.77 | 3.90 | 3.77 | 3.80 | -4.76% | 13,300 |
| 2025-11-13 | 3.97 | 4.09 | 3.86 | 3.99 | +7.43% | 28,900 |
| 2025-11-12 | 3.70 | 3.71 | 3.70 | 3.71 | +1.48% | 1,500 |
| 2025-11-11 | 3.80 | 3.90 | 3.66 | 3.66 | -3.68% | 13,100 |
| 2025-11-10 | 3.81 | 3.96 | 3.79 | 3.80 | +1.06% | 4,600 |
| 2025-11-07 | 3.86 | 3.88 | 3.52 | 3.76 | -3.84% | 5,300 |
| 2025-11-06 | 3.80 | 3.98 | 3.80 | 3.91 | +2.89% | 8,500 |
| 2025-11-05 | 3.53 | 3.81 | 3.52 | 3.80 | +8.26% | 7,300 |
| 2025-11-04 | 3.66 | 3.73 | 3.51 | 3.51 | -4.12% | 3,500 |
| 2025-11-03 | 3.98 | 3.98 | 3.65 | 3.66 | +0.30% | 2,900 |
| 2025-10-31 | 3.73 | 3.75 | 3.65 | 3.65 | +1.11% | 2,100 |
| 2025-10-30 | 3.61 | 3.81 | 3.58 | 3.61 | -3.11% | 3,200 |
| 2025-10-29 | 4.07 | 4.07 | 3.65 | 3.73 | -5.91% | 13,900 |
| 2025-10-28 | 3.88 | 4.14 | 3.86 | 3.96 | +4.21% | 49,800 |
| 2025-10-27 | 3.55 | 4.29 | 3.55 | 3.80 | +7.80% | 45,000 |
| 2025-10-24 | 3.55 | 3.55 | 3.50 | 3.52 | +0.11% | 2,500 |
| 2025-10-23 | 3.52 | 3.52 | 3.52 | 3.52 | +0.03% | 3,200 |
| 2025-10-22 | 3.77 | 3.77 | 3.51 | 3.52 | -2.22% | 12,000 |
| 2025-10-21 | 3.49 | 3.98 | 3.49 | 3.60 | +7.46% | 31,900 |
| 2025-10-20 | 2.94 | 3.51 | 2.94 | 3.35 | +15.28% | 24,200 |
| 2025-10-17 | 3.04 | 3.06 | 2.91 | 2.91 | -4.56% | 6,500 |
| 2025-10-16 | 3.04 | 3.04 | 3.04 | 3.04 | +2.28% | 400 |
| 2025-10-15 | 2.88 | 3.00 | 2.88 | 2.98 | +4.09% | 2,000 |
| 2025-10-14 | 3.09 | 3.18 | 2.85 | 2.86 | -6.23% | 19,200 |
| 2025-10-13 | 3.17 | 3.17 | 3.05 | 3.05 | +0.00% | 4,200 |
| 2025-10-10 | 3.06 | 3.10 | 3.03 | 3.05 | -4.09% | 10,500 |
| 2025-10-09 | 3.21 | 3.28 | 3.11 | 3.18 | +2.58% | 9,100 |
| 2025-10-08 | 3.21 | 3.24 | 3.03 | 3.10 | -3.73% | 13,000 |
| 2025-10-07 | 3.23 | 3.42 | 3.21 | 3.22 | -3.30% | 10,200 |
| 2025-10-06 | 3.57 | 3.57 | 3.33 | 3.33 | +0.60% | 6,100 |
| 2025-10-03 | 3.35 | 3.42 | 3.31 | 3.31 | -2.93% | 3,700 |
| 2025-10-02 | 3.41 | 3.41 | 3.41 | 3.41 | +0.00% | 800 |
| 2025-10-01 | 3.44 | 3.55 | 3.41 | 3.41 | -2.29% | 3,500 |
| 2025-09-30 | 3.57 | 3.57 | 3.44 | 3.49 | +1.75% | 2,800 |
| 2025-09-29 | 3.47 | 3.55 | 3.43 | 3.43 | +0.26% | 13,900 |
| 2025-09-26 | 3.50 | 3.59 | 3.40 | 3.42 | -1.67% | 17,000 |
| 2025-09-25 | 3.58 | 3.58 | 3.42 | 3.48 | -3.09% | 7,300 |
| 2025-09-24 | 3.54 | 3.68 | 3.50 | 3.59 | +4.36% | 5,300 |
| 2025-09-23 | 3.44 | 3.44 | 3.44 | 3.44 | +0.58% | 800 |
| 2025-09-22 | 3.61 | 3.68 | 3.39 | 3.42 | -7.57% | 20,800 |
| 2025-09-19 | 3.55 | 3.70 | 3.48 | 3.70 | +4.23% | 6,400 |
| 2025-09-18 | 3.27 | 3.55 | 3.27 | 3.55 | +2.60% | 6,200 |
| 2025-09-17 | 3.41 | 3.62 | 3.33 | 3.46 | +1.47% | 19,700 |
| 2025-09-16 | 3.55 | 3.74 | 3.40 | 3.41 | -7.08% | 31,600 |
| 2025-09-15 | 3.71 | 3.77 | 3.41 | 3.67 | -3.42% | 25,400 |
| 2025-09-12 | 3.88 | 3.95 | 3.80 | 3.80 | -2.31% | 7,100 |
| 2025-09-11 | 4.04 | 4.09 | 3.79 | 3.89 | -2.75% | 11,700 |
| 2025-09-10 | 4.03 | 4.03 | 3.86 | 4.00 | +2.56% | 6,500 |
| 2025-09-09 | 3.95 | 4.09 | 3.81 | 3.90 | -1.27% | 57,600 |
| 2025-09-08 | 3.90 | 4.05 | 3.60 | 3.95 | +2.46% | 16,000 |
| 2025-09-05 | 3.68 | 3.85 | 3.66 | 3.85 | +5.04% | 6,800 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+124.41%）。最も弱い月：5月（-11.71%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Maase Inc.（MAAS）の直近終値は？
2026-09-02 時点で 17.40。Closelookデータレイクの日次価格記録より。
MAAS の52週高値・安値は？
直近52週間で高値 24.90、安値 2.85（2026-09-02 時点）。
Maase Inc. が歴史的に最も強い月と弱い月は？
歴史的に、MAAS の最も強い月は 4月（平均 +124.41%）、最も弱い月は 5月（平均 -11.71%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー349本から計算。