Mapfre（MAP.MC）— 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 | 4.45 | 4.54 | 4.45 | 4.48 | +0.49% | 1,854,444 |
| 2026-09-01 | 4.47 | 4.50 | 4.44 | 4.46 | -0.22% | 1,594,687 |
| 2026-08-31 | 4.50 | 4.52 | 4.47 | 4.47 | -0.40% | 3,056,262 |
| 2026-08-28 | 4.47 | 4.51 | 4.47 | 4.49 | +0.76% | 1,453,803 |
| 2026-08-27 | 4.46 | 4.47 | 4.42 | 4.45 | -0.04% | 1,301,933 |
| 2026-08-26 | 4.42 | 4.46 | 4.42 | 4.46 | +0.63% | 1,179,032 |
| 2026-08-25 | 4.42 | 4.45 | 4.41 | 4.43 | +0.45% | 1,445,218 |
| 2026-08-24 | 4.37 | 4.41 | 4.37 | 4.41 | +1.10% | 889,209 |
| 2026-08-21 | 4.34 | 4.38 | 4.34 | 4.36 | +0.28% | 826,720 |
| 2026-08-20 | 4.35 | 4.37 | 4.31 | 4.35 | -0.32% | 2,307,592 |
| 2026-08-19 | 4.39 | 4.42 | 4.35 | 4.36 | -0.95% | 1,327,482 |
| 2026-08-18 | 4.41 | 4.43 | 4.39 | 4.40 | -0.05% | 916,759 |
| 2026-08-17 | 4.41 | 4.45 | 4.41 | 4.41 | -0.72% | 1,378,676 |
| 2026-08-14 | 4.41 | 4.45 | 4.39 | 4.44 | +0.96% | 1,495,270 |
| 2026-08-13 | 4.39 | 4.43 | 4.39 | 4.40 | -0.09% | 1,458,523 |
| 2026-08-12 | 4.38 | 4.40 | 4.36 | 4.40 | +0.55% | 1,813,574 |
| 2026-08-11 | 4.39 | 4.43 | 4.37 | 4.38 | -0.77% | 1,260,227 |
| 2026-08-10 | 4.42 | 4.43 | 4.39 | 4.41 | -0.23% | 1,401,286 |
| 2026-08-07 | 4.48 | 4.48 | 4.40 | 4.42 | -1.21% | 1,945,338 |
| 2026-08-06 | 4.46 | 4.49 | 4.46 | 4.47 | +0.58% | 2,570,424 |
| 2026-08-05 | 4.41 | 4.45 | 4.41 | 4.45 | +1.04% | 1,542,338 |
| 2026-08-04 | 4.42 | 4.44 | 4.40 | 4.40 | -0.50% | 2,073,907 |
| 2026-08-03 | 4.43 | 4.46 | 4.42 | 4.42 | -0.23% | 2,219,021 |
| 2026-07-31 | 4.41 | 4.45 | 4.40 | 4.43 | +0.77% | 2,013,136 |
| 2026-07-30 | 4.35 | 4.42 | 4.35 | 4.40 | +0.69% | 1,388,025 |
| 2026-07-29 | 4.41 | 4.41 | 4.33 | 4.37 | -0.55% | 1,749,243 |
| 2026-07-28 | 4.34 | 4.40 | 4.34 | 4.39 | +1.01% | 2,355,341 |
| 2026-07-27 | 4.37 | 4.47 | 4.35 | 4.35 | +0.51% | 4,393,714 |
| 2026-07-24 | 4.36 | 4.37 | 4.24 | 4.33 | -4.67% | 7,697,226 |
| 2026-07-23 | 4.55 | 4.58 | 4.52 | 4.54 | -0.57% | 1,264,865 |
| 2026-07-22 | 4.53 | 4.62 | 4.50 | 4.57 | +1.56% | 2,968,085 |
| 2026-07-21 | 4.50 | 4.51 | 4.47 | 4.50 | +0.13% | 1,329,218 |
| 2026-07-20 | 4.48 | 4.53 | 4.47 | 4.49 | +0.27% | 1,558,239 |
| 2026-07-17 | 4.42 | 4.51 | 4.42 | 4.48 | +0.90% | 2,251,828 |
| 2026-07-16 | 4.43 | 4.44 | 4.39 | 4.44 | +0.73% | 1,136,705 |
| 2026-07-15 | 4.42 | 4.43 | 4.36 | 4.41 | -0.72% | 1,872,200 |
| 2026-07-14 | 4.38 | 4.44 | 4.34 | 4.44 | +0.86% | 1,642,811 |
| 2026-07-13 | 4.41 | 4.44 | 4.38 | 4.40 | -0.36% | 1,830,443 |
| 2026-07-10 | 4.40 | 4.44 | 4.39 | 4.42 | +0.27% | 2,367,043 |
| 2026-07-09 | 4.37 | 4.41 | 4.36 | 4.40 | +0.73% | 1,696,126 |
| 2026-07-08 | 4.39 | 4.40 | 4.30 | 4.37 | -0.68% | 2,380,201 |
| 2026-07-07 | 4.43 | 4.47 | 4.40 | 4.40 | -0.72% | 2,221,415 |
| 2026-07-06 | 4.43 | 4.46 | 4.43 | 4.43 | +0.27% | 1,934,049 |
| 2026-07-03 | 4.40 | 4.43 | 4.40 | 4.42 | +0.82% | 1,293,504 |
| 2026-07-02 | 4.35 | 4.44 | 4.34 | 4.39 | +0.83% | 4,775,469 |
| 2026-07-01 | 4.32 | 4.35 | 4.25 | 4.35 | +0.46% | 3,424,874 |
| 2026-06-30 | 4.30 | 4.34 | 4.28 | 4.33 | +1.22% | 3,157,816 |
| 2026-06-29 | 4.30 | 4.31 | 4.27 | 4.28 | -0.79% | 1,879,028 |
| 2026-06-26 | 4.27 | 4.31 | 4.25 | 4.31 | +0.79% | 2,099,030 |
| 2026-06-25 | 4.27 | 4.30 | 4.25 | 4.28 | -0.14% | 2,021,222 |
| 2026-06-24 | 4.28 | 4.29 | 4.24 | 4.28 | -0.19% | 3,722,171 |
| 2026-06-23 | 4.30 | 4.31 | 4.25 | 4.29 | -0.65% | 2,134,945 |
| 2026-06-22 | 4.25 | 4.32 | 4.24 | 4.32 | +1.89% | 3,458,184 |
| 2026-06-19 | 4.22 | 4.26 | 4.22 | 4.24 | +0.47% | 3,194,117 |
| 2026-06-18 | 4.24 | 4.25 | 4.19 | 4.22 | -0.38% | 2,221,380 |
| 2026-06-17 | 4.17 | 4.24 | 4.16 | 4.24 | +1.34% | 2,833,899 |
| 2026-06-16 | 4.20 | 4.21 | 4.16 | 4.18 | +0.10% | 2,347,435 |
| 2026-06-15 | 4.19 | 4.20 | 4.13 | 4.18 | +1.41% | 2,762,516 |
| 2026-06-12 | 4.06 | 4.12 | 4.06 | 4.12 | +1.98% | 1,996,045 |
| 2026-06-11 | 4.00 | 4.06 | 3.98 | 4.04 | +1.36% | 2,088,379 |
| 2026-06-10 | 3.95 | 4.00 | 3.91 | 3.98 | +1.12% | 1,765,692 |
| 2026-06-09 | 3.93 | 4.00 | 3.92 | 3.94 | +0.77% | 2,324,665 |
| 2026-06-08 | 3.90 | 3.94 | 3.89 | 3.91 | -0.20% | 1,349,457 |
| 2026-06-05 | 3.89 | 3.92 | 3.88 | 3.92 | +0.98% | 1,436,126 |
| 2026-06-04 | 3.89 | 3.90 | 3.85 | 3.88 | -0.31% | 2,158,780 |
| 2026-06-03 | 3.95 | 3.96 | 3.89 | 3.89 | -1.32% | 1,497,706 |
| 2026-06-02 | 3.95 | 3.97 | 3.93 | 3.94 | -0.10% | 1,378,603 |
| 2026-06-01 | 4.00 | 4.00 | 3.91 | 3.95 | -1.84% | 3,731,721 |
| 2026-05-29 | 4.02 | 4.05 | 3.98 | 4.02 | +0.75% | 5,455,828 |
| 2026-05-28 | 4.08 | 4.08 | 3.98 | 3.99 | -1.63% | 2,402,833 |
| 2026-05-27 | 4.09 | 4.09 | 4.06 | 4.06 | -0.10% | 3,774,049 |
| 2026-05-26 | 4.10 | 4.12 | 4.06 | 4.06 | -3.47% | 2,770,679 |
| 2026-05-25 | 4.20 | 4.22 | 4.18 | 4.21 | +1.15% | 1,999,659 |
| 2026-05-22 | 4.22 | 4.22 | 4.16 | 4.16 | -1.14% | 3,078,037 |
| 2026-05-21 | 4.22 | 4.27 | 4.21 | 4.21 | -0.38% | 2,169,598 |
| 2026-05-20 | 4.17 | 4.23 | 4.11 | 4.22 | +1.44% | 1,953,560 |
| 2026-05-19 | 4.26 | 4.27 | 4.15 | 4.16 | -1.89% | 2,336,894 |
| 2026-05-18 | 4.17 | 4.26 | 4.17 | 4.24 | +1.05% | 2,051,389 |
| 2026-05-15 | 4.20 | 4.21 | 4.16 | 4.20 | -0.28% | 2,134,288 |
| 2026-05-14 | 4.24 | 4.25 | 4.21 | 4.21 | -0.05% | 2,621,573 |
| 2026-05-13 | 4.23 | 4.25 | 4.20 | 4.21 | +0.38% | 3,357,900 |
| 2026-05-12 | 4.21 | 4.21 | 4.17 | 4.20 | -0.80% | 2,549,410 |
| 2026-05-11 | 4.17 | 4.25 | 4.16 | 4.23 | +1.63% | 2,147,833 |
| 2026-05-08 | 4.18 | 4.19 | 4.15 | 4.16 | -0.43% | 1,501,300 |
| 2026-05-07 | 4.22 | 4.22 | 4.18 | 4.18 | -0.52% | 1,953,054 |
| 2026-05-06 | 4.15 | 4.23 | 4.15 | 4.20 | +2.24% | 2,550,714 |
| 2026-05-05 | 4.10 | 4.15 | 4.09 | 4.11 | +0.29% | 2,527,835 |
| 2026-05-04 | 4.17 | 4.17 | 4.07 | 4.10 | -1.58% | 2,183,368 |
| 2026-04-30 | 4.12 | 4.19 | 4.07 | 4.17 | -0.76% | 4,526,240 |
| 2026-04-29 | 4.14 | 4.21 | 4.04 | 4.20 | +2.14% | 3,382,753 |
| 2026-04-28 | 4.08 | 4.13 | 4.08 | 4.11 | +0.74% | 2,276,364 |
| 2026-04-27 | 4.08 | 4.09 | 4.04 | 4.08 | +0.10% | 3,285,674 |
| 2026-04-24 | 4.11 | 4.14 | 4.08 | 4.08 | -1.50% | 2,296,645 |
| 2026-04-23 | 4.18 | 4.18 | 4.08 | 4.14 | -1.15% | 2,459,591 |
| 2026-04-22 | 4.27 | 4.28 | 4.18 | 4.19 | -1.69% | 2,275,579 |
| 2026-04-21 | 4.27 | 4.30 | 4.25 | 4.26 | -0.05% | 2,744,063 |
| 2026-04-20 | 4.20 | 4.28 | 4.20 | 4.26 | +0.05% | 2,788,559 |
| 2026-04-17 | 4.19 | 4.26 | 4.18 | 4.26 | +1.82% | 2,108,177 |
| 2026-04-16 | 4.20 | 4.23 | 4.18 | 4.18 | -0.10% | 3,425,938 |
| 2026-04-15 | 4.20 | 4.23 | 4.16 | 4.19 | -0.52% | 2,311,681 |
| 2026-04-14 | 4.15 | 4.22 | 4.14 | 4.21 | +1.79% | 4,181,993 |
| 2026-04-13 | 4.07 | 4.13 | 4.06 | 4.13 | +0.78% | 4,066,493 |
| 2026-04-10 | 4.08 | 4.11 | 4.06 | 4.10 | +1.08% | 3,200,724 |
| 2026-04-09 | 4.05 | 4.10 | 4.03 | 4.06 | +0.20% | 1,823,759 |
| 2026-04-08 | 4.05 | 4.08 | 4.01 | 4.05 | +3.26% | 3,758,856 |
| 2026-04-07 | 3.91 | 3.99 | 3.91 | 3.92 | +0.20% | 2,908,470 |
| 2026-04-02 | 3.86 | 3.91 | 3.85 | 3.91 | +0.26% | 2,192,565 |
| 2026-04-01 | 3.87 | 3.91 | 3.86 | 3.90 | +2.36% | 2,974,025 |
| 2026-03-31 | 3.79 | 3.86 | 3.79 | 3.81 | +0.95% | 2,839,579 |
| 2026-03-30 | 3.72 | 3.78 | 3.72 | 3.78 | +1.18% | 2,219,149 |
| 2026-03-27 | 3.76 | 3.76 | 3.72 | 3.73 | -0.16% | 1,548,290 |
| 2026-03-26 | 3.75 | 3.78 | 3.73 | 3.74 | -1.27% | 1,719,096 |
| 2026-03-25 | 3.77 | 3.82 | 3.76 | 3.79 | +1.77% | 1,725,918 |
| 2026-03-24 | 3.70 | 3.76 | 3.68 | 3.72 | +0.76% | 2,424,978 |
| 2026-03-23 | 3.60 | 3.75 | 3.56 | 3.69 | +0.98% | 2,824,641 |
| 2026-03-20 | 3.71 | 3.74 | 3.64 | 3.66 | -0.54% | 5,328,126 |
| 2026-03-19 | 3.68 | 3.73 | 3.68 | 3.68 | -1.13% | 3,434,186 |
| 2026-03-18 | 3.73 | 3.76 | 3.71 | 3.72 | -0.21% | 2,113,609 |
| 2026-03-17 | 3.67 | 3.75 | 3.67 | 3.73 | +1.30% | 1,346,808 |
| 2026-03-16 | 3.67 | 3.70 | 3.63 | 3.68 | +0.44% | 1,777,848 |
| 2026-03-13 | 3.64 | 3.70 | 3.61 | 3.66 | -0.05% | 3,454,753 |
| 2026-03-12 | 3.68 | 3.68 | 3.62 | 3.67 | -0.70% | 3,286,483 |
| 2026-03-11 | 3.69 | 3.73 | 3.68 | 3.69 | -0.59% | 2,785,751 |
| 2026-03-10 | 3.69 | 3.75 | 3.69 | 3.71 | +2.26% | 2,081,522 |
| 2026-03-09 | 3.58 | 3.64 | 3.52 | 3.63 | -0.66% | 3,398,109 |
| 2026-03-06 | 3.72 | 3.74 | 3.61 | 3.66 | -1.08% | 2,463,839 |
| 2026-03-05 | 3.76 | 3.80 | 3.70 | 3.70 | -2.01% | 2,502,460 |
| 2026-03-04 | 3.66 | 3.79 | 3.66 | 3.77 | +2.17% | 3,585,749 |
| 2026-03-03 | 3.85 | 3.86 | 3.64 | 3.69 | -4.80% | 6,535,870 |
| 2026-03-02 | 3.87 | 3.91 | 3.79 | 3.88 | -1.82% | 8,472,479 |
| 2026-02-27 | 4.00 | 4.01 | 3.95 | 3.95 | -0.80% | 4,114,939 |
| 2026-02-26 | 3.97 | 3.99 | 3.93 | 3.98 | +0.81% | 2,294,977 |
| 2026-02-25 | 3.92 | 3.97 | 3.92 | 3.95 | +0.51% | 1,995,594 |
| 2026-02-24 | 4.01 | 4.01 | 3.89 | 3.93 | -1.95% | 3,258,878 |
| 2026-02-23 | 3.98 | 4.05 | 3.98 | 4.01 | +0.65% | 2,854,895 |
| 2026-02-20 | 3.94 | 3.98 | 3.94 | 3.98 | +2.00% | 3,291,953 |
| 2026-02-19 | 3.92 | 3.95 | 3.90 | 3.90 | -0.15% | 2,140,500 |
| 2026-02-18 | 3.91 | 3.94 | 3.89 | 3.91 | +0.51% | 3,054,891 |
| 2026-02-17 | 3.86 | 3.91 | 3.85 | 3.89 | +0.78% | 2,465,736 |
| 2026-02-16 | 3.85 | 3.89 | 3.84 | 3.86 | +0.94% | 2,158,269 |
| 2026-02-13 | 3.80 | 3.91 | 3.79 | 3.82 | +1.43% | 3,838,397 |
| 2026-02-12 | 3.86 | 3.87 | 3.76 | 3.77 | -2.23% | 6,858,479 |
| 2026-02-11 | 3.83 | 3.88 | 3.82 | 3.86 | +0.05% | 4,423,713 |
| 2026-02-10 | 3.94 | 3.94 | 3.84 | 3.85 | -3.02% | 5,628,446 |
| 2026-02-09 | 3.99 | 4.02 | 3.93 | 3.97 | +0.30% | 2,305,913 |
| 2026-02-06 | 3.94 | 3.97 | 3.92 | 3.96 | +0.20% | 1,795,759 |
| 2026-02-05 | 3.92 | 3.98 | 3.91 | 3.95 | +0.61% | 2,155,124 |
| 2026-02-04 | 3.92 | 3.97 | 3.92 | 3.93 | +0.31% | 2,027,517 |
| 2026-02-03 | 3.93 | 3.94 | 3.89 | 3.92 | -0.15% | 2,477,363 |
| 2026-02-02 | 3.87 | 3.94 | 3.84 | 3.92 | +1.71% | 2,466,384 |
| 2026-01-30 | 3.86 | 3.87 | 3.83 | 3.86 | +0.36% | 3,254,805 |
| 2026-01-29 | 3.89 | 3.89 | 3.83 | 3.84 | -0.72% | 2,713,035 |
| 2026-01-28 | 3.87 | 3.89 | 3.84 | 3.87 | +0.10% | 2,296,806 |
| 2026-01-27 | 3.85 | 3.90 | 3.85 | 3.87 | +1.04% | 2,797,528 |
| 2026-01-26 | 3.85 | 3.87 | 3.83 | 3.83 | +0.05% | 2,582,825 |
| 2026-01-23 | 3.93 | 3.95 | 3.77 | 3.83 | -2.40% | 6,210,218 |
| 2026-01-22 | 3.91 | 3.95 | 3.90 | 3.92 | +1.66% | 4,659,938 |
| 2026-01-21 | 3.89 | 3.90 | 3.83 | 3.86 | -1.23% | 6,879,639 |
| 2026-01-20 | 4.19 | 4.19 | 3.90 | 3.90 | -8.87% | 10,536,790 |
| 2026-01-19 | 4.21 | 4.29 | 4.19 | 4.28 | +0.75% | 2,577,030 |
| 2026-01-16 | 4.23 | 4.27 | 4.22 | 4.25 | +0.28% | 3,107,017 |
| 2026-01-15 | 4.23 | 4.27 | 4.21 | 4.24 | +0.24% | 2,016,140 |
| 2026-01-14 | 4.15 | 4.23 | 4.13 | 4.23 | +1.73% | 2,829,025 |
| 2026-01-13 | 4.22 | 4.22 | 4.14 | 4.16 | -1.28% | 2,686,531 |
| 2026-01-12 | 4.20 | 4.23 | 4.17 | 4.21 | -0.57% | 7,007,946 |
| 2026-01-09 | 4.29 | 4.29 | 4.22 | 4.24 | -1.03% | 1,775,280 |
| 2026-01-08 | 4.21 | 4.28 | 4.21 | 4.28 | +1.86% | 2,440,485 |
| 2026-01-07 | 4.29 | 4.29 | 4.17 | 4.20 | -1.96% | 2,900,011 |
| 2026-01-06 | 4.31 | 4.33 | 4.28 | 4.29 | -0.09% | 1,624,586 |
| 2026-01-05 | 4.27 | 4.29 | 4.21 | 4.29 | +0.80% | 4,575,570 |
| 2026-01-02 | 4.27 | 4.30 | 4.22 | 4.26 | -0.61% | 2,378,544 |
| 2025-12-31 | 4.30 | 4.30 | 4.27 | 4.28 | -0.56% | 1,115,340 |
| 2025-12-30 | 4.28 | 4.32 | 4.28 | 4.31 | +0.75% | 2,189,962 |
| 2025-12-29 | 4.29 | 4.30 | 4.27 | 4.27 | -0.51% | 1,656,112 |
| 2025-12-24 | 4.29 | 4.31 | 4.28 | 4.30 | -0.32% | 553,402 |
| 2025-12-23 | 4.28 | 4.31 | 4.27 | 4.31 | +0.51% | 1,643,496 |
| 2025-12-22 | 4.31 | 4.31 | 4.24 | 4.29 | -0.65% | 2,698,637 |
| 2025-12-19 | 4.27 | 4.33 | 4.25 | 4.32 | +1.60% | 6,662,551 |
| 2025-12-18 | 4.22 | 4.25 | 4.21 | 4.25 | +0.38% | 3,319,285 |
| 2025-12-17 | 4.20 | 4.26 | 4.19 | 4.23 | +1.49% | 4,124,928 |
| 2025-12-16 | 4.18 | 4.20 | 4.15 | 4.17 | -0.19% | 3,012,248 |
| 2025-12-15 | 4.15 | 4.18 | 4.11 | 4.18 | +1.85% | 2,803,144 |
| 2025-12-12 | 4.10 | 4.14 | 4.07 | 4.10 | +0.24% | 3,774,034 |
| 2025-12-11 | 4.07 | 4.10 | 4.04 | 4.09 | +1.19% | 1,988,642 |
| 2025-12-10 | 4.10 | 4.10 | 4.02 | 4.04 | -1.70% | 2,512,947 |
| 2025-12-09 | 4.05 | 4.11 | 4.04 | 4.11 | +2.14% | 4,294,453 |
| 2025-12-08 | 4.02 | 4.04 | 4.00 | 4.03 | +0.35% | 1,755,378 |
| 2025-12-05 | 4.01 | 4.04 | 3.98 | 4.01 | +0.25% | 2,131,337 |
| 2025-12-04 | 3.98 | 4.00 | 3.97 | 4.00 | +1.11% | 4,325,924 |
| 2025-12-03 | 4.04 | 4.04 | 3.96 | 3.96 | -2.22% | 3,430,481 |
| 2025-12-02 | 4.03 | 4.06 | 4.01 | 4.05 | +0.55% | 3,378,321 |
| 2025-12-01 | 3.99 | 4.06 | 3.99 | 4.03 | +1.00% | 3,909,457 |
| 2025-11-28 | 4.02 | 4.02 | 3.95 | 3.99 | -0.55% | 3,158,911 |
| 2025-11-27 | 4.00 | 4.02 | 3.99 | 4.01 | +0.35% | 1,379,100 |
| 2025-11-26 | 3.95 | 4.00 | 3.93 | 4.00 | -0.35% | 2,195,012 |
| 2025-11-25 | 3.97 | 4.01 | 3.91 | 4.01 | +0.91% | 5,866,557 |
| 2025-11-24 | 3.98 | 4.02 | 3.95 | 3.97 | +0.91% | 88,624,109 |
| 2025-11-21 | 3.98 | 3.98 | 3.93 | 3.94 | -2.14% | 11,811,750 |
| 2025-11-20 | 4.01 | 4.06 | 3.98 | 4.02 | +1.36% | 3,011,180 |
| 2025-11-19 | 3.98 | 4.00 | 3.95 | 3.97 | -0.15% | 22,360,520 |
| 2025-11-18 | 4.00 | 4.01 | 3.96 | 3.98 | -1.24% | 7,375,671 |
| 2025-11-17 | 4.06 | 4.08 | 4.01 | 4.03 | -0.54% | 2,109,729 |
| 2025-11-14 | 4.11 | 4.11 | 4.02 | 4.05 | -1.60% | 2,020,150 |
| 2025-11-13 | 4.06 | 4.15 | 4.05 | 4.11 | +2.08% | 2,929,343 |
| 2025-11-12 | 3.98 | 4.05 | 3.97 | 4.03 | +2.03% | 3,963,736 |
| 2025-11-11 | 3.94 | 3.98 | 3.94 | 3.95 | +0.30% | 1,777,234 |
| 2025-11-10 | 3.95 | 3.96 | 3.91 | 3.94 | +0.46% | 2,423,378 |
| 2025-11-07 | 3.98 | 3.99 | 3.90 | 3.92 | -1.41% | 1,960,468 |
| 2025-11-06 | 3.96 | 4.02 | 3.92 | 3.98 | +0.71% | 4,653,390 |
| 2025-11-05 | 3.92 | 3.95 | 3.90 | 3.95 | +0.51% | 2,356,213 |
| 2025-11-04 | 3.91 | 3.94 | 3.84 | 3.93 | -0.36% | 3,366,167 |
| 2025-11-03 | 3.85 | 3.97 | 3.84 | 3.94 | +2.87% | 4,118,577 |
| 2025-10-31 | 4.09 | 4.09 | 3.82 | 3.83 | -5.01% | 6,656,225 |
| 2025-10-30 | 4.05 | 4.05 | 4.00 | 4.03 | +0.40% | 2,750,635 |
| 2025-10-29 | 4.00 | 4.08 | 3.97 | 4.02 | -0.64% | 3,295,816 |
| 2025-10-28 | 4.05 | 4.06 | 4.03 | 4.04 | -0.39% | 1,479,973 |
| 2025-10-27 | 4.01 | 4.07 | 4.00 | 4.06 | +1.86% | 1,800,677 |
| 2025-10-24 | 3.97 | 3.99 | 3.95 | 3.99 | +0.35% | 1,645,928 |
| 2025-10-23 | 3.95 | 3.98 | 3.92 | 3.97 | +0.71% | 1,302,411 |
| 2025-10-22 | 3.97 | 3.98 | 3.91 | 3.94 | -0.20% | 4,114,257 |
| 2025-10-21 | 3.98 | 4.00 | 3.95 | 3.95 | -0.60% | 2,416,937 |
| 2025-10-20 | 3.99 | 4.00 | 3.96 | 3.98 | +0.86% | 2,942,257 |
| 2025-10-17 | 3.97 | 3.98 | 3.92 | 3.94 | -1.70% | 3,119,338 |
| 2025-10-16 | 4.00 | 4.03 | 3.97 | 4.01 | +0.15% | 2,851,419 |
| 2025-10-15 | 4.09 | 4.09 | 4.00 | 4.00 | -2.01% | 3,190,824 |
| 2025-10-14 | 4.05 | 4.10 | 4.04 | 4.09 | +0.64% | 2,983,525 |
| 2025-10-13 | 4.13 | 4.16 | 4.06 | 4.06 | -1.69% | 3,435,744 |
| 2025-10-10 | 4.17 | 4.19 | 4.13 | 4.13 | -0.86% | 3,259,664 |
| 2025-10-09 | 4.14 | 4.18 | 4.14 | 4.17 | +0.43% | 3,590,229 |
| 2025-10-08 | 4.09 | 4.16 | 4.09 | 4.15 | +2.07% | 7,599,921 |
| 2025-10-07 | 4.05 | 4.09 | 4.05 | 4.06 | -0.20% | 4,776,317 |
| 2025-10-06 | 4.05 | 4.09 | 4.04 | 4.07 | +0.69% | 2,668,819 |
| 2025-10-03 | 4.05 | 4.08 | 4.03 | 4.04 | +0.35% | 2,387,616 |
| 2025-10-02 | 4.08 | 4.09 | 4.02 | 4.03 | -0.93% | 2,205,091 |
| 2025-10-01 | 4.03 | 4.10 | 3.98 | 4.07 | +0.94% | 3,038,953 |
| 2025-09-30 | 4.05 | 4.07 | 4.01 | 4.03 | +0.00% | 2,352,012 |
| 2025-09-29 | 3.99 | 4.07 | 3.99 | 4.03 | +1.36% | 2,594,331 |
| 2025-09-26 | 3.93 | 3.98 | 3.91 | 3.98 | +2.05% | 2,238,869 |
| 2025-09-25 | 3.90 | 3.91 | 3.86 | 3.90 | -0.66% | 1,629,461 |
| 2025-09-24 | 3.89 | 3.93 | 3.85 | 3.92 | +1.34% | 1,984,629 |
| 2025-09-23 | 3.89 | 3.90 | 3.86 | 3.87 | -0.26% | 1,662,766 |
| 2025-09-22 | 3.83 | 3.89 | 3.80 | 3.88 | +1.41% | 1,537,014 |
| 2025-09-19 | 3.83 | 3.85 | 3.82 | 3.83 | +0.21% | 14,464,940 |
| 2025-09-18 | 3.82 | 3.82 | 3.79 | 3.82 | +0.63% | 3,997,160 |
| 2025-09-17 | 3.79 | 3.81 | 3.77 | 3.79 | -0.21% | 7,764,785 |
| 2025-09-16 | 3.85 | 3.85 | 3.80 | 3.80 | -1.45% | 2,390,987 |
| 2025-09-15 | 3.92 | 3.93 | 3.85 | 3.86 | -1.28% | 3,598,030 |
| 2025-09-12 | 3.90 | 3.92 | 3.89 | 3.91 | +0.46% | 1,949,492 |
| 2025-09-11 | 3.85 | 3.90 | 3.84 | 3.89 | +0.99% | 1,994,297 |
| 2025-09-10 | 3.83 | 3.88 | 3.82 | 3.85 | +1.16% | 2,915,132 |
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（+7.54%）。最も弱い月：10月（-5.80%）。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
Mapfre（MAP.MC）の直近終値は？
2026-09-02 時点で 4.48。Closelookデータレイクの日次価格記録より。
MAP.MC の52週高値・安値は？
直近52週間で高値 4.62、安値 3.52（2026-09-02 時点）。
Mapfre が歴史的に最も強い月と弱い月は？
歴史的に、MAP.MC の最も強い月は 4月（平均 +7.54%）、最も弱い月は 10月（平均 -5.80%）。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426本から計算。