Madison Air Solutions Corporation（MAIR）— 株価履歴

2026-10-06 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
2026-10-06	25.05	25.26	24.50	24.60	-1.48%	1,702,519
2026-10-05	24.88	25.36	24.21	24.97	-0.28%	2,580,103
2026-10-02	24.86	25.20	24.25	25.04	+3.00%	3,269,162
2026-10-01	24.58	24.59	23.66	24.31	-1.18%	4,745,920
2026-09-30	24.88	25.47	24.58	24.60	-1.17%	3,836,700
2026-09-29	25.28	25.28	24.65	24.89	-0.32%	3,195,500
2026-09-28	24.86	25.07	24.38	24.97	-0.76%	2,194,900
2026-09-25	24.46	25.34	24.46	25.16	+3.24%	2,119,500
2026-09-24	25.05	25.06	24.14	24.37	-3.52%	1,998,700
2026-09-23	24.82	25.55	24.67	25.26	+0.84%	2,523,100
2026-09-22	24.80	25.17	24.28	25.05	+3.81%	2,712,900
2026-09-21	24.22	24.49	23.64	24.13	+0.50%	2,027,700
2026-09-18	23.67	24.03	23.20	24.01	+1.22%	2,330,381
2026-09-17	23.98	24.24	23.40	23.72	+1.02%	2,057,500
2026-09-16	24.22	24.46	23.20	23.48	-1.76%	2,302,600
2026-09-15	23.69	25.04	22.91	23.90	+1.01%	4,869,400
2026-09-14	24.75	25.51	23.44	23.66	-6.15%	2,835,200
2026-09-11	25.13	25.65	24.89	25.21	+1.20%	4,888,000
2026-09-10	24.61	25.07	24.34	24.91	-0.64%	1,568,300
2026-09-09	25.82	26.07	25.05	25.07	-4.09%	1,471,800
2026-09-08	26.07	26.45	25.70	26.14	+0.93%	2,175,400
2026-09-04	25.47	26.30	25.47	25.90	+0.86%	1,511,400
2026-09-03	26.00	26.10	24.93	25.68	+0.04%	1,676,500
2026-09-02	26.08	26.38	24.83	25.67	-0.31%	4,111,100
2026-09-01	25.86	26.55	25.57	25.75	-2.46%	2,190,000
2026-08-31	26.28	26.66	25.77	26.40	+0.27%	1,334,300
2026-08-28	27.36	27.61	26.11	26.33	-3.09%	1,918,300
2026-08-27	28.76	28.90	27.16	27.17	-4.70%	2,724,700
2026-08-26	27.59	28.51	27.37	28.51	+1.86%	6,149,000
2026-08-25	27.81	29.60	27.11	27.99	+12.09%	7,452,500
2026-08-24	26.04	26.37	24.75	24.97	-3.92%	1,056,900
2026-08-21	26.35	26.61	25.78	25.99	-0.99%	1,451,700
2026-08-20	27.79	28.24	25.84	26.25	-6.45%	5,454,100
2026-08-19	28.28	28.83	27.49	28.06	+2.26%	3,973,500
2026-08-18	29.30	29.59	27.29	27.44	-7.20%	5,083,500
2026-08-17	32.80	32.80	28.78	29.57	-5.47%	5,593,300
2026-08-14	31.99	31.99	30.87	31.28	-1.14%	1,024,200
2026-08-13	32.00	32.17	31.40	31.64	-0.66%	1,104,900
2026-08-12	32.63	33.89	31.77	31.85	-0.09%	1,714,500
2026-08-11	30.69	32.11	30.48	31.88	+5.11%	1,497,000
2026-08-10	31.11	31.99	30.26	30.33	-2.44%	888,100
2026-08-07	31.37	31.94	30.97	31.09	-0.54%	1,431,500
2026-08-06	31.16	32.12	30.69	31.26	-1.42%	1,017,300
2026-08-05	31.44	32.15	31.00	31.71	-0.13%	986,700
2026-08-04	29.97	32.53	29.79	31.75	+8.81%	3,238,600
2026-08-03	29.19	30.00	28.66	29.18	+0.41%	1,609,400
2026-07-31	29.41	30.02	28.05	29.06	-0.27%	3,127,800
2026-07-30	31.20	31.20	27.38	29.14	-7.90%	9,568,300
2026-07-29	32.13	32.68	30.53	31.64	-1.80%	5,109,200
2026-07-28	33.88	34.18	31.51	32.22	-6.74%	5,300,400
2026-07-27	34.90	35.49	33.33	34.55	-0.52%	1,237,800
2026-07-24	36.16	36.91	34.73	34.73	-4.25%	1,462,500
2026-07-23	35.30	36.99	35.30	36.27	+1.26%	1,498,900
2026-07-22	35.25	36.86	35.25	35.82	+0.62%	1,904,000
2026-07-21	35.07	35.78	34.13	35.60	+2.95%	3,632,000
2026-07-20	34.48	35.25	33.69	34.58	+1.71%	2,366,700
2026-07-17	33.39	34.35	33.00	34.00	-0.53%	2,524,600
2026-07-16	33.90	34.36	33.09	34.18	+0.74%	4,805,000
2026-07-15	35.59	35.69	33.64	33.93	-3.99%	3,043,000
2026-07-14	35.74	36.31	34.95	35.34	-0.03%	874,400
2026-07-13	36.26	36.80	35.26	35.35	-3.44%	1,114,000
2026-07-10	35.91	37.16	35.50	36.61	+2.23%	1,593,900
2026-07-09	34.91	36.38	34.91	35.81	+4.25%	984,300
2026-07-08	34.28	34.70	33.46	34.35	-1.41%	1,955,700
2026-07-07	37.74	38.28	33.87	34.84	-8.10%	2,695,200
2026-07-06	37.15	38.62	37.15	37.91	+1.96%	1,842,000
2026-07-02	37.68	37.79	36.02	37.18	-1.46%	2,115,200
2026-07-01	38.72	38.72	37.31	37.73	-3.26%	5,628,800
2026-06-30	37.11	39.19	36.50	39.00	+4.95%	3,207,440
2026-06-29	37.72	38.64	36.98	37.16	-1.14%	3,633,209
2026-06-26	39.74	39.93	37.20	37.59	-6.02%	3,177,700
2026-06-25	39.81	41.89	39.81	40.00	+1.52%	2,113,500
2026-06-24	38.27	40.48	38.27	39.40	+3.52%	1,315,300
2026-06-23	37.74	38.91	37.64	38.06	-1.30%	698,600
2026-06-22	38.12	39.09	37.67	38.56	+1.13%	953,800
2026-06-18	37.79	39.00	37.77	38.13	+1.84%	1,807,600
2026-06-17	38.09	39.21	37.38	37.44	-1.86%	1,216,000
2026-06-16	38.84	39.76	38.13	38.15	-1.93%	1,179,300
2026-06-15	40.41	41.11	38.89	38.90	-0.31%	1,408,200
2026-06-12	40.46	40.53	38.95	39.02	-3.08%	949,200
2026-06-11	38.14	40.53	37.24	40.26	+7.62%	1,393,300
2026-06-10	40.40	40.64	37.36	37.41	-7.77%	985,100
2026-06-09	39.49	40.82	38.33	40.56	+2.45%	1,081,600
2026-06-08	40.77	40.94	39.31	39.59	-1.37%	986,100
2026-06-05	42.82	42.82	39.14	40.14	-7.51%	1,168,900
2026-06-04	43.50	44.15	42.81	43.40	-0.37%	1,564,000
2026-06-03	43.03	43.89	42.35	43.56	+1.04%	524,300
2026-06-02	43.88	44.50	42.76	43.11	-1.71%	1,083,500
2026-06-01	43.45	44.17	42.21	43.86	+0.90%	1,028,600
2026-05-29	42.17	43.94	41.78	43.47	+2.94%	953,600
2026-05-28	42.18	43.47	41.46	42.23	+0.09%	1,414,300
2026-05-27	42.84	42.84	40.90	42.19	-1.52%	909,000
2026-05-26	40.64	43.19	40.25	42.84	+6.99%	1,191,700
2026-05-22	38.86	40.79	38.60	40.04	+3.28%	1,145,300
2026-05-21	37.00	39.03	36.48	38.77	+4.14%	1,419,400
2026-05-20	39.00	39.02	37.20	37.23	-3.47%	1,154,400
2026-05-19	37.81	39.42	37.20	38.57	+0.55%	1,351,600
2026-05-18	40.99	42.03	37.31	38.36	-6.44%	1,687,000
2026-05-15	42.00	42.30	40.70	41.00	-3.55%	1,764,400
2026-05-14	42.50	42.82	41.31	42.51	+0.02%	2,105,200
2026-05-13	40.98	42.83	40.15	42.50	+3.48%	3,369,400
2026-05-12	43.05	43.23	38.75	41.07	-2.40%	3,216,300
2026-05-11	44.00	44.25	40.44	42.08	+0.14%	2,814,500
2026-05-08	42.50	42.82	41.07	42.02	-0.43%	1,219,300
2026-05-07	40.67	42.34	40.51	42.20	+6.51%	2,376,000
2026-05-06	39.58	40.50	38.11	39.62	+0.18%	1,413,800
2026-05-05	39.15	39.95	37.90	39.55	+0.43%	1,735,600
2026-05-04	40.54	40.56	37.85	39.38	-1.97%	2,077,900
2026-05-01	38.55	40.70	37.94	40.17	+5.21%	2,698,600
2026-04-30	36.16	38.31	36.14	38.18	+6.06%	2,537,700
2026-04-29	34.80	36.00	34.26	36.00	+4.05%	2,159,100
2026-04-28	34.40	34.61	33.21	34.60	+0.09%	1,912,100
2026-04-27	33.80	34.80	33.66	34.57	+2.19%	1,291,900
2026-04-24	34.00	34.48	33.83	33.83	-1.20%	1,624,400
2026-04-23	34.70	35.04	33.68	34.24	-1.15%	10,733,500
2026-04-22	34.07	34.91	34.07	34.64	+2.49%	10,322,800
2026-04-21	34.00	34.75	33.65	33.80	+0.42%	4,658,100
2026-04-20	32.00	34.01	32.00	33.66	+3.73%	7,363,600
2026-04-17	31.28	33.00	31.00	32.45	+2.20%	11,235,600
2026-04-16	32.00	32.50	31.00	31.75	—	36,831,100

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（+20.25%）。最も弱い月：7月（-22.98%）。日次データ1年分（2026–2026）に基づく。

4月+20.25%
5月+8.22%
6月-11.08%
7月-22.98%
8月-9.53%
9月-4.47%

FAQ · 現在の価格データより · 2026-10-06 時点

クイック回答

Madison Air Solutions Corporation（MAIR）の直近終値は？

2026-10-06 時点で 24.60。Closelookデータレイクの日次価格記録より。

MAIR の52週高値・安値は？

直近52週間で高値 44.50、安値 22.91（2026-10-06 時点）。

Madison Air Solutions Corporation が歴史的に最も強い月と弱い月は？

歴史的に、MAIR の最も強い月は 4月（平均 +20.25%）、最も弱い月は 7月（平均 -22.98%）。日次データ1年分（2026–2026）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？

1年分（2026–2026）。Closelookデータレイクの日次バー120本から計算。