Main Street Capital Corporation（MAIN）— 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 | 57.98 | 58.44 | 57.54 | 57.87 | -0.17% | 410,692 |
| 2026-09-01 | 58.71 | 59.13 | 57.86 | 57.97 | -1.61% | 455,588 |
| 2026-08-31 | 58.51 | 59.28 | 58.44 | 58.92 | +0.63% | 544,991 |
| 2026-08-28 | 58.71 | 59.15 | 58.49 | 58.55 | -0.07% | 312,400 |
| 2026-08-27 | 58.35 | 58.92 | 58.29 | 58.59 | +0.27% | 341,300 |
| 2026-08-26 | 58.55 | 58.91 | 58.35 | 58.43 | -0.19% | 361,900 |
| 2026-08-25 | 58.74 | 59.22 | 58.37 | 58.54 | -0.64% | 605,200 |
| 2026-08-24 | 58.27 | 59.05 | 58.10 | 58.92 | +1.08% | 342,100 |
| 2026-08-21 | 58.70 | 58.92 | 58.28 | 58.29 | -0.19% | 277,500 |
| 2026-08-20 | 58.26 | 58.80 | 58.15 | 58.40 | +0.40% | 381,300 |
| 2026-08-19 | 58.13 | 58.70 | 57.90 | 58.17 | +0.62% | 446,900 |
| 2026-08-18 | 58.20 | 58.68 | 57.81 | 57.81 | -0.58% | 398,400 |
| 2026-08-17 | 58.97 | 58.97 | 58.07 | 58.15 | -1.11% | 472,400 |
| 2026-08-14 | 59.25 | 59.32 | 58.64 | 58.80 | -0.73% | 435,900 |
| 2026-08-13 | 58.63 | 59.61 | 58.63 | 59.23 | +1.23% | 572,500 |
| 2026-08-12 | 58.98 | 59.35 | 58.18 | 58.51 | -0.88% | 687,100 |
| 2026-08-11 | 58.32 | 59.37 | 58.08 | 59.03 | +0.87% | 851,700 |
| 2026-08-10 | 58.29 | 58.72 | 57.75 | 58.52 | -0.71% | 784,400 |
| 2026-08-07 | 56.49 | 59.48 | 56.31 | 58.94 | +3.79% | 1,322,900 |
| 2026-08-06 | 56.40 | 57.70 | 56.32 | 56.79 | +1.21% | 870,500 |
| 2026-08-05 | 57.14 | 57.38 | 55.85 | 56.11 | -1.82% | 532,300 |
| 2026-08-04 | 56.16 | 57.21 | 56.03 | 57.15 | +2.51% | 655,100 |
| 2026-08-03 | 54.81 | 55.97 | 54.81 | 55.75 | +2.46% | 636,600 |
| 2026-07-31 | 54.60 | 55.14 | 54.01 | 54.41 | -0.06% | 453,800 |
| 2026-07-30 | 54.40 | 54.73 | 53.33 | 54.44 | +0.22% | 593,200 |
| 2026-07-29 | 55.39 | 55.40 | 54.29 | 54.32 | -1.81% | 515,300 |
| 2026-07-28 | 54.02 | 55.40 | 54.00 | 55.32 | +2.83% | 519,000 |
| 2026-07-27 | 53.47 | 54.34 | 53.47 | 53.80 | +0.62% | 377,800 |
| 2026-07-24 | 53.20 | 53.68 | 52.99 | 53.47 | +0.66% | 400,500 |
| 2026-07-23 | 53.35 | 53.75 | 52.76 | 53.12 | -0.97% | 542,800 |
| 2026-07-22 | 54.73 | 54.75 | 53.50 | 53.64 | -1.01% | 501,800 |
| 2026-07-21 | 54.55 | 55.30 | 54.13 | 54.19 | -0.73% | 859,900 |
| 2026-07-20 | 55.43 | 55.78 | 53.69 | 54.59 | -1.41% | 576,500 |
| 2026-07-17 | 55.58 | 56.39 | 55.30 | 55.37 | -0.31% | 688,300 |
| 2026-07-16 | 53.40 | 55.68 | 53.40 | 55.54 | +3.99% | 808,200 |
| 2026-07-15 | 53.47 | 53.70 | 53.02 | 53.41 | +0.60% | 648,500 |
| 2026-07-14 | 52.70 | 53.28 | 52.58 | 53.09 | +1.10% | 609,100 |
| 2026-07-13 | 53.00 | 53.48 | 52.40 | 52.51 | -0.62% | 594,900 |
| 2026-07-10 | 51.89 | 53.20 | 51.82 | 52.84 | +2.26% | 578,300 |
| 2026-07-09 | 51.30 | 51.98 | 51.01 | 51.67 | +1.21% | 517,300 |
| 2026-07-08 | 51.83 | 52.12 | 50.96 | 51.05 | -2.59% | 742,300 |
| 2026-07-07 | 52.26 | 53.08 | 52.25 | 52.41 | +0.23% | 805,600 |
| 2026-07-06 | 52.48 | 53.37 | 52.28 | 52.29 | +0.64% | 874,800 |
| 2026-07-02 | 52.50 | 52.85 | 51.82 | 51.96 | -0.12% | 539,700 |
| 2026-07-01 | 52.01 | 52.95 | 51.88 | 52.02 | +0.27% | 692,700 |
| 2026-06-30 | 51.68 | 52.25 | 51.45 | 51.88 | +0.62% | 656,000 |
| 2026-06-29 | 51.14 | 51.60 | 50.56 | 51.56 | +1.08% | 614,300 |
| 2026-06-26 | 50.06 | 51.47 | 50.06 | 51.01 | +1.63% | 705,100 |
| 2026-06-25 | 49.86 | 50.86 | 49.82 | 50.19 | +0.78% | 579,800 |
| 2026-06-24 | 50.02 | 50.14 | 49.43 | 49.80 | -0.44% | 670,400 |
| 2026-06-23 | 50.00 | 50.38 | 49.68 | 50.02 | -0.66% | 584,800 |
| 2026-06-22 | 50.72 | 51.44 | 50.35 | 50.35 | -1.22% | 579,000 |
| 2026-06-18 | 51.07 | 51.43 | 50.68 | 50.97 | +0.71% | 1,496,400 |
| 2026-06-17 | 51.53 | 51.81 | 50.50 | 50.61 | -1.65% | 666,800 |
| 2026-06-16 | 51.49 | 51.92 | 51.19 | 51.46 | +0.33% | 719,500 |
| 2026-06-15 | 52.49 | 53.01 | 51.23 | 51.29 | -1.40% | 930,200 |
| 2026-06-12 | 51.90 | 52.45 | 51.50 | 52.02 | +0.54% | 385,400 |
| 2026-06-11 | 51.73 | 52.25 | 51.34 | 51.74 | +0.39% | 557,300 |
| 2026-06-10 | 51.27 | 52.20 | 51.26 | 51.54 | +0.35% | 704,900 |
| 2026-06-09 | 51.56 | 52.00 | 50.89 | 51.36 | -0.02% | 604,800 |
| 2026-06-08 | 51.55 | 51.76 | 50.75 | 51.37 | -0.85% | 570,000 |
| 2026-06-05 | 52.10 | 52.39 | 51.37 | 51.81 | -0.40% | 786,800 |
| 2026-06-04 | 51.15 | 52.38 | 51.15 | 52.02 | +2.58% | 544,000 |
| 2026-06-03 | 51.10 | 51.43 | 50.36 | 50.71 | -1.67% | 543,600 |
| 2026-06-02 | 51.64 | 52.05 | 51.32 | 51.57 | -0.08% | 629,500 |
| 2026-06-01 | 51.03 | 52.03 | 51.00 | 51.61 | +0.78% | 650,400 |
| 2026-05-29 | 51.11 | 51.92 | 51.04 | 51.21 | -0.16% | 399,600 |
| 2026-05-28 | 51.00 | 51.66 | 50.97 | 51.29 | +0.33% | 465,300 |
| 2026-05-27 | 51.05 | 51.78 | 51.01 | 51.12 | -0.12% | 459,500 |
| 2026-05-26 | 49.94 | 51.63 | 49.66 | 51.18 | +3.12% | 971,100 |
| 2026-05-22 | 51.00 | 51.41 | 48.95 | 49.63 | -2.72% | 1,888,800 |
| 2026-05-21 | 51.23 | 51.87 | 50.74 | 51.02 | -0.39% | 482,000 |
| 2026-05-20 | 50.56 | 51.71 | 50.35 | 51.22 | +1.37% | 593,300 |
| 2026-05-19 | 50.90 | 51.23 | 50.25 | 50.53 | -0.90% | 722,000 |
| 2026-05-18 | 50.45 | 51.45 | 49.85 | 50.99 | +1.07% | 779,300 |
| 2026-05-15 | 51.06 | 51.50 | 50.05 | 50.45 | -0.47% | 871,500 |
| 2026-05-14 | 51.22 | 51.64 | 50.12 | 50.69 | -0.63% | 1,328,400 |
| 2026-05-13 | 52.40 | 52.86 | 51.00 | 51.01 | -3.61% | 1,224,300 |
| 2026-05-12 | 52.62 | 53.26 | 52.37 | 52.92 | +1.19% | 684,500 |
| 2026-05-11 | 53.68 | 53.95 | 52.10 | 52.30 | -3.17% | 1,192,600 |
| 2026-05-08 | 55.75 | 56.60 | 52.81 | 54.01 | -4.58% | 1,331,200 |
| 2026-05-07 | 56.97 | 57.07 | 56.41 | 56.60 | -1.27% | 617,300 |
| 2026-05-06 | 57.55 | 57.80 | 56.68 | 57.33 | -0.05% | 590,500 |
| 2026-05-05 | 56.15 | 57.50 | 55.65 | 57.36 | +2.87% | 472,300 |
| 2026-05-04 | 56.00 | 56.64 | 55.52 | 55.76 | -0.78% | 477,300 |
| 2026-05-01 | 56.00 | 56.64 | 55.67 | 56.20 | +0.64% | 439,500 |
| 2026-04-30 | 53.69 | 55.94 | 53.64 | 55.84 | +3.89% | 637,000 |
| 2026-04-29 | 54.44 | 54.50 | 53.40 | 53.75 | -1.65% | 480,200 |
| 2026-04-28 | 53.93 | 54.74 | 53.70 | 54.65 | +1.32% | 419,600 |
| 2026-04-27 | 54.12 | 54.43 | 53.89 | 53.94 | -0.22% | 454,500 |
| 2026-04-24 | 54.15 | 54.50 | 53.97 | 54.06 | +0.07% | 358,700 |
| 2026-04-23 | 54.60 | 54.60 | 53.64 | 54.02 | -1.15% | 518,400 |
| 2026-04-22 | 54.44 | 55.29 | 54.23 | 54.65 | +1.11% | 505,400 |
| 2026-04-21 | 55.20 | 55.58 | 53.75 | 54.05 | -1.66% | 692,500 |
| 2026-04-20 | 54.42 | 55.24 | 54.39 | 54.96 | +0.26% | 527,000 |
| 2026-04-17 | 54.04 | 54.84 | 53.96 | 54.82 | +2.54% | 895,800 |
| 2026-04-16 | 57.69 | 57.71 | 53.01 | 53.46 | -7.56% | 1,862,000 |
| 2026-04-15 | 56.70 | 58.33 | 56.63 | 57.83 | +2.55% | 853,500 |
| 2026-04-14 | 54.50 | 56.55 | 54.50 | 56.39 | +4.50% | 853,600 |
| 2026-04-13 | 52.70 | 53.97 | 52.25 | 53.96 | +1.66% | 538,100 |
| 2026-04-10 | 53.58 | 54.00 | 52.85 | 53.08 | -0.67% | 516,100 |
| 2026-04-09 | 54.13 | 54.50 | 53.37 | 53.44 | -1.73% | 859,800 |
| 2026-04-08 | 55.00 | 55.38 | 53.99 | 54.38 | +0.72% | 663,800 |
| 2026-04-07 | 53.93 | 54.38 | 53.77 | 53.99 | -0.39% | 453,400 |
| 2026-04-06 | 52.75 | 54.20 | 52.51 | 54.20 | +2.98% | 543,100 |
| 2026-04-02 | 51.27 | 52.76 | 50.77 | 52.63 | +1.39% | 785,500 |
| 2026-04-01 | 53.26 | 53.36 | 51.71 | 51.91 | -1.98% | 891,500 |
| 2026-03-31 | 52.30 | 53.38 | 51.86 | 52.96 | +2.54% | 866,600 |
| 2026-03-30 | 51.92 | 52.29 | 51.37 | 51.65 | +0.23% | 727,900 |
| 2026-03-27 | 52.75 | 52.79 | 51.25 | 51.53 | -2.63% | 992,400 |
| 2026-03-26 | 54.32 | 54.79 | 52.86 | 52.92 | -2.85% | 689,500 |
| 2026-03-25 | 55.26 | 55.73 | 54.46 | 54.47 | -0.69% | 665,500 |
| 2026-03-24 | 54.69 | 55.12 | 53.92 | 54.85 | -0.33% | 412,700 |
| 2026-03-23 | 55.33 | 55.59 | 54.00 | 55.03 | +0.04% | 699,800 |
| 2026-03-20 | 55.39 | 55.65 | 54.31 | 55.01 | -1.22% | 3,145,500 |
| 2026-03-19 | 54.75 | 55.95 | 54.63 | 55.69 | +1.00% | 660,600 |
| 2026-03-18 | 55.65 | 56.30 | 55.13 | 55.14 | -1.09% | 1,048,300 |
| 2026-03-17 | 55.55 | 56.44 | 55.50 | 55.75 | +1.23% | 1,586,300 |
| 2026-03-16 | 55.51 | 55.80 | 54.74 | 55.07 | +0.33% | 1,704,100 |
| 2026-03-13 | 54.93 | 55.40 | 54.22 | 54.89 | +0.42% | 1,008,900 |
| 2026-03-12 | 56.00 | 56.45 | 54.30 | 54.66 | -3.55% | 1,704,900 |
| 2026-03-11 | 56.78 | 57.57 | 56.19 | 56.67 | -0.19% | 634,200 |
| 2026-03-10 | 56.88 | 57.60 | 56.07 | 56.78 | -0.07% | 433,600 |
| 2026-03-09 | 56.65 | 57.00 | 55.68 | 56.82 | -0.96% | 875,000 |
| 2026-03-06 | 57.19 | 57.97 | 57.05 | 57.37 | -1.60% | 415,000 |
| 2026-03-05 | 58.81 | 59.46 | 57.90 | 58.30 | -1.00% | 734,800 |
| 2026-03-04 | 57.75 | 58.90 | 56.87 | 58.89 | +2.95% | 738,100 |
| 2026-03-03 | 55.97 | 57.62 | 55.78 | 57.20 | -0.73% | 804,500 |
| 2026-03-02 | 55.50 | 57.90 | 54.74 | 57.62 | +1.44% | 1,413,000 |
| 2026-02-27 | 58.51 | 58.68 | 56.53 | 56.80 | -2.22% | 1,018,300 |
| 2026-02-26 | 58.80 | 59.10 | 57.21 | 58.09 | -1.48% | 815,100 |
| 2026-02-25 | 57.99 | 59.12 | 57.53 | 58.96 | +2.18% | 632,700 |
| 2026-02-24 | 56.78 | 57.92 | 56.69 | 57.70 | +1.62% | 602,200 |
| 2026-02-23 | 57.68 | 58.43 | 56.57 | 56.78 | -2.00% | 718,400 |
| 2026-02-20 | 57.88 | 58.37 | 57.08 | 57.94 | +0.10% | 581,600 |
| 2026-02-19 | 59.59 | 60.15 | 57.33 | 57.88 | -3.57% | 934,800 |
| 2026-02-18 | 59.26 | 60.32 | 58.94 | 60.02 | +1.42% | 409,400 |
| 2026-02-17 | 59.50 | 60.13 | 58.30 | 59.18 | -0.44% | 591,800 |
| 2026-02-13 | 61.01 | 61.01 | 58.63 | 59.44 | -2.38% | 837,900 |
| 2026-02-12 | 61.88 | 62.50 | 60.58 | 60.89 | -1.14% | 506,100 |
| 2026-02-11 | 62.00 | 62.12 | 61.13 | 61.59 | -0.76% | 373,300 |
| 2026-02-10 | 61.20 | 62.26 | 60.76 | 62.06 | +2.06% | 481,200 |
| 2026-02-09 | 60.50 | 60.92 | 60.00 | 60.81 | +0.83% | 532,000 |
| 2026-02-06 | 60.23 | 60.50 | 59.79 | 60.31 | +0.68% | 664,100 |
| 2026-02-05 | 61.06 | 61.22 | 59.42 | 59.90 | -2.41% | 920,800 |
| 2026-02-04 | 62.39 | 62.50 | 60.84 | 61.38 | -1.14% | 834,800 |
| 2026-02-03 | 63.45 | 63.59 | 61.74 | 62.09 | -2.10% | 568,700 |
| 2026-02-02 | 63.50 | 63.94 | 62.37 | 63.42 | -0.60% | 658,400 |
| 2026-01-30 | 64.20 | 64.51 | 63.31 | 63.80 | -1.21% | 371,600 |
| 2026-01-29 | 64.66 | 64.98 | 64.05 | 64.58 | +0.48% | 338,600 |
| 2026-01-28 | 64.60 | 65.23 | 64.25 | 64.27 | -0.51% | 402,000 |
| 2026-01-27 | 64.08 | 64.92 | 63.92 | 64.60 | +1.27% | 410,500 |
| 2026-01-26 | 64.05 | 64.05 | 63.00 | 63.79 | -0.41% | 390,500 |
| 2026-01-23 | 64.42 | 64.50 | 63.82 | 64.05 | -0.19% | 398,100 |
| 2026-01-22 | 64.20 | 64.47 | 63.83 | 64.17 | +0.30% | 378,500 |
| 2026-01-21 | 63.26 | 64.04 | 63.13 | 63.98 | +1.35% | 335,900 |
| 2026-01-20 | 62.57 | 63.44 | 62.50 | 63.13 | -1.30% | 449,300 |
| 2026-01-16 | 64.01 | 64.38 | 63.50 | 63.96 | -0.37% | 474,900 |
| 2026-01-15 | 62.40 | 64.59 | 62.21 | 64.20 | +3.10% | 924,000 |
| 2026-01-14 | 60.81 | 62.35 | 60.59 | 62.27 | +2.60% | 542,800 |
| 2026-01-13 | 60.75 | 61.34 | 60.40 | 60.69 | +0.00% | 490,500 |
| 2026-01-12 | 60.77 | 61.88 | 60.67 | 60.69 | -0.82% | 429,900 |
| 2026-01-09 | 62.25 | 62.52 | 61.12 | 61.19 | -1.62% | 591,400 |
| 2026-01-08 | 60.49 | 62.63 | 60.41 | 62.20 | +2.39% | 622,200 |
| 2026-01-07 | 62.31 | 62.46 | 60.39 | 60.75 | -2.50% | 502,400 |
| 2026-01-06 | 62.68 | 62.70 | 61.69 | 62.31 | -0.21% | 497,400 |
| 2026-01-05 | 61.97 | 62.67 | 61.95 | 62.44 | +1.12% | 538,700 |
| 2026-01-02 | 60.74 | 61.98 | 60.26 | 61.75 | +2.25% | 500,000 |
| 2025-12-31 | 60.15 | 60.63 | 60.04 | 60.39 | +0.35% | 316,700 |
| 2025-12-30 | 59.82 | 60.54 | 59.48 | 60.18 | +0.72% | 391,700 |
| 2025-12-29 | 60.67 | 60.95 | 59.75 | 59.75 | -1.68% | 433,900 |
| 2025-12-26 | 59.87 | 60.90 | 59.87 | 60.77 | +1.61% | 365,600 |
| 2025-12-24 | 59.16 | 60.06 | 59.11 | 59.81 | +1.44% | 206,800 |
| 2025-12-23 | 58.99 | 59.54 | 58.89 | 58.96 | -0.72% | 457,900 |
| 2025-12-22 | 59.91 | 60.20 | 59.31 | 59.39 | -1.31% | 854,100 |
| 2025-12-19 | 60.39 | 60.82 | 60.15 | 60.18 | -0.22% | 2,329,400 |
| 2025-12-18 | 61.13 | 61.14 | 59.85 | 60.31 | -0.36% | 531,900 |
| 2025-12-17 | 60.75 | 61.17 | 60.25 | 60.53 | +0.03% | 549,700 |
| 2025-12-16 | 60.81 | 61.15 | 59.87 | 60.51 | -0.43% | 570,700 |
| 2025-12-15 | 62.12 | 62.18 | 59.97 | 60.77 | -2.06% | 770,300 |
| 2025-12-12 | 62.29 | 62.75 | 61.73 | 62.05 | -0.39% | 360,200 |
| 2025-12-11 | 62.90 | 63.10 | 62.12 | 62.29 | -1.03% | 399,500 |
| 2025-12-10 | 62.24 | 63.21 | 61.88 | 62.94 | +0.56% | 461,700 |
| 2025-12-09 | 61.73 | 62.79 | 61.68 | 62.59 | +1.10% | 468,600 |
| 2025-12-08 | 60.74 | 62.45 | 60.50 | 61.91 | +1.94% | 601,700 |
| 2025-12-05 | 60.20 | 61.09 | 60.15 | 60.73 | +1.25% | 551,300 |
| 2025-12-04 | 59.60 | 60.15 | 59.19 | 59.98 | +1.06% | 514,800 |
| 2025-12-03 | 58.30 | 59.36 | 58.18 | 59.35 | +2.22% | 428,700 |
| 2025-12-02 | 58.00 | 58.37 | 57.57 | 58.06 | +0.24% | 357,300 |
| 2025-12-01 | 57.82 | 58.45 | 57.70 | 57.92 | -0.21% | 362,400 |
| 2025-11-28 | 58.00 | 58.18 | 57.81 | 58.04 | +0.61% | 182,800 |
| 2025-11-26 | 57.20 | 57.90 | 57.19 | 57.69 | +0.91% | 288,500 |
| 2025-11-25 | 56.56 | 57.22 | 56.40 | 57.17 | +1.38% | 363,100 |
| 2025-11-24 | 55.56 | 56.64 | 55.25 | 56.39 | +1.49% | 397,100 |
| 2025-11-21 | 55.58 | 56.25 | 54.85 | 55.56 | +0.09% | 791,100 |
| 2025-11-20 | 56.72 | 56.99 | 55.14 | 55.51 | -1.54% | 582,600 |
| 2025-11-19 | 56.91 | 57.26 | 56.17 | 56.38 | -1.14% | 562,700 |
| 2025-11-18 | 57.02 | 57.45 | 56.41 | 57.03 | -0.16% | 451,300 |
| 2025-11-17 | 58.48 | 58.63 | 56.99 | 57.12 | -2.23% | 508,500 |
| 2025-11-14 | 58.50 | 58.90 | 57.81 | 58.42 | -0.81% | 475,000 |
| 2025-11-13 | 59.00 | 59.26 | 58.51 | 58.90 | -0.41% | 348,100 |
| 2025-11-12 | 58.91 | 59.45 | 58.73 | 59.14 | -0.14% | 340,100 |
| 2025-11-11 | 58.74 | 59.45 | 58.50 | 59.22 | +0.89% | 309,100 |
| 2025-11-10 | 58.87 | 59.58 | 58.40 | 58.70 | +0.00% | 778,300 |
| 2025-11-07 | 57.47 | 58.88 | 56.31 | 58.70 | +2.71% | 531,600 |
| 2025-11-06 | 57.65 | 58.25 | 57.09 | 57.15 | -0.10% | 652,700 |
| 2025-11-05 | 57.18 | 57.32 | 56.12 | 57.21 | +0.07% | 525,200 |
| 2025-11-04 | 57.50 | 57.50 | 56.70 | 57.17 | +0.02% | 504,400 |
| 2025-11-03 | 57.00 | 57.43 | 56.53 | 57.16 | +0.42% | 474,600 |
| 2025-10-31 | 56.15 | 57.38 | 55.86 | 56.92 | +1.01% | 452,100 |
| 2025-10-30 | 57.53 | 58.00 | 56.04 | 56.35 | -2.37% | 539,400 |
| 2025-10-29 | 58.35 | 58.78 | 57.32 | 57.72 | -1.33% | 405,000 |
| 2025-10-28 | 58.31 | 58.95 | 57.99 | 58.50 | +0.46% | 375,100 |
| 2025-10-27 | 57.45 | 58.23 | 57.26 | 58.23 | +1.36% | 483,900 |
| 2025-10-24 | 58.09 | 58.48 | 57.45 | 57.45 | -0.30% | 379,300 |
| 2025-10-23 | 57.88 | 58.16 | 57.29 | 57.62 | +0.05% | 383,100 |
| 2025-10-22 | 57.87 | 58.00 | 57.00 | 57.59 | -0.64% | 634,900 |
| 2025-10-21 | 57.96 | 58.30 | 57.30 | 57.96 | +0.02% | 500,500 |
| 2025-10-20 | 58.27 | 58.56 | 57.68 | 57.95 | -0.33% | 510,700 |
| 2025-10-17 | 57.12 | 58.50 | 56.77 | 58.14 | +1.63% | 696,100 |
| 2025-10-16 | 58.30 | 58.96 | 57.05 | 57.21 | -1.58% | 516,100 |
| 2025-10-15 | 58.49 | 59.00 | 57.76 | 58.13 | -0.43% | 597,300 |
| 2025-10-14 | 56.00 | 58.62 | 55.74 | 58.38 | +3.20% | 808,500 |
| 2025-10-13 | 56.06 | 57.00 | 55.68 | 56.57 | +2.67% | 918,700 |
| 2025-10-10 | 57.25 | 57.40 | 55.06 | 55.10 | -3.47% | 2,055,500 |
| 2025-10-09 | 60.10 | 60.43 | 57.05 | 57.08 | -5.73% | 1,696,600 |
| 2025-10-08 | 61.55 | 61.92 | 60.28 | 60.55 | -1.98% | 695,800 |
| 2025-10-07 | 62.80 | 62.84 | 61.01 | 61.77 | -1.15% | 708,500 |
| 2025-10-06 | 63.00 | 63.30 | 61.88 | 62.49 | -0.75% | 557,800 |
| 2025-10-03 | 64.20 | 64.21 | 62.91 | 62.96 | -1.58% | 369,000 |
| 2025-10-02 | 62.58 | 64.13 | 62.46 | 63.97 | +1.80% | 413,600 |
| 2025-10-01 | 63.50 | 63.56 | 62.36 | 62.84 | -1.18% | 477,600 |
| 2025-09-30 | 63.56 | 64.08 | 62.86 | 63.59 | +0.38% | 359,800 |
| 2025-09-29 | 64.00 | 64.39 | 63.07 | 63.35 | -0.63% | 387,000 |
| 2025-09-26 | 63.85 | 64.47 | 63.68 | 63.75 | +0.05% | 382,500 |
| 2025-09-25 | 62.52 | 63.93 | 62.20 | 63.72 | +1.35% | 508,600 |
| 2025-09-24 | 64.34 | 64.60 | 62.83 | 62.87 | -2.19% | 545,400 |
| 2025-09-23 | 64.20 | 64.94 | 64.01 | 64.28 | +0.00% | 401,900 |
| 2025-09-22 | 65.35 | 65.85 | 64.02 | 64.28 | -2.28% | 757,600 |
| 2025-09-19 | 65.84 | 66.05 | 65.05 | 65.78 | -0.53% | 1,944,800 |
| 2025-09-18 | 66.00 | 66.85 | 65.66 | 66.13 | +0.52% | 853,800 |
| 2025-09-17 | 65.13 | 66.54 | 65.00 | 65.79 | +1.09% | 531,300 |
| 2025-09-16 | 65.38 | 65.86 | 64.80 | 65.08 | -0.14% | 611,000 |
| 2025-09-15 | 67.00 | 67.26 | 65.07 | 65.17 | -2.70% | 743,400 |
| 2025-09-12 | 67.00 | 67.34 | 66.69 | 66.98 | -0.28% | 459,100 |
| 2025-09-11 | 66.72 | 67.26 | 66.48 | 67.17 | +0.69% | 423,800 |
| 2025-09-10 | 66.05 | 66.71 | 65.83 | 66.71 | +1.15% | 598,800 |
| 2025-09-09 | 65.56 | 66.26 | 65.56 | 65.95 | -0.03% | 442,200 |
| 2025-09-08 | 66.29 | 66.37 | 65.35 | 65.97 | -0.83% | 430,100 |
| 2025-09-05 | 66.79 | 66.88 | 66.11 | 66.52 | -0.11% | 540,000 |
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：7月（+6.87%）。最も弱い月：10月（-9.42%）。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
Main Street Capital Corporation（MAIN）の直近終値は？
2026-09-02 時点で 57.87。Closelookデータレイクの日次価格記録より。
MAIN の52週高値・安値は？
直近52週間で高値 67.34、安値 48.95（2026-09-02 時点）。
Main Street Capital Corporation が歴史的に最も強い月と弱い月は？
歴史的に、MAIN の最も強い月は 7月（平均 +6.87%）、最も弱い月は 10月（平均 -9.42%）。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418本から計算。