Etablissements Maurel et Prom SA（MAU.PA）— 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 | 8.10 | 8.22 | 8.08 | 8.19 | +1.80% | 222,045 |
| 2026-09-01 | 8.06 | 8.09 | 7.96 | 8.04 | +1.64% | 179,781 |
| 2026-08-31 | 8.08 | 8.12 | 7.89 | 7.92 | +0.83% | 217,093 |
| 2026-08-28 | 7.80 | 7.92 | 7.78 | 7.85 | +1.88% | 130,431 |
| 2026-08-27 | 7.79 | 7.82 | 7.66 | 7.71 | -1.28% | 169,155 |
| 2026-08-26 | 7.70 | 7.82 | 7.61 | 7.80 | +0.32% | 199,940 |
| 2026-08-25 | 7.88 | 7.93 | 7.75 | 7.78 | -5.87% | 276,322 |
| 2026-08-24 | 8.44 | 8.47 | 8.26 | 8.27 | -2.65% | 172,041 |
| 2026-08-21 | 8.64 | 8.70 | 8.47 | 8.49 | -1.85% | 281,986 |
| 2026-08-20 | 8.49 | 8.72 | 8.44 | 8.65 | +1.59% | 209,620 |
| 2026-08-19 | 8.44 | 8.53 | 8.41 | 8.52 | +1.92% | 264,944 |
| 2026-08-18 | 8.29 | 8.38 | 8.25 | 8.36 | +1.77% | 218,772 |
| 2026-08-17 | 8.13 | 8.26 | 8.12 | 8.21 | +1.05% | 141,662 |
| 2026-08-14 | 8.08 | 8.22 | 8.07 | 8.13 | +0.87% | 107,717 |
| 2026-08-13 | 8.19 | 8.24 | 7.98 | 8.05 | -1.59% | 149,605 |
| 2026-08-12 | 8.18 | 8.25 | 8.15 | 8.19 | +0.00% | 131,822 |
| 2026-08-11 | 8.15 | 8.26 | 8.12 | 8.19 | +2.57% | 217,339 |
| 2026-08-10 | 7.91 | 8.02 | 7.87 | 7.98 | +1.08% | 191,028 |
| 2026-08-07 | 8.01 | 8.07 | 7.79 | 7.89 | -0.69% | 226,559 |
| 2026-08-06 | 7.92 | 8.19 | 7.88 | 7.95 | +0.38% | 409,219 |
| 2026-08-05 | 8.04 | 8.11 | 7.87 | 7.92 | +0.00% | 339,357 |
| 2026-08-04 | 8.11 | 8.21 | 7.85 | 7.92 | -2.04% | 201,196 |
| 2026-08-03 | 7.94 | 8.09 | 7.87 | 8.09 | -0.43% | 205,582 |
| 2026-07-31 | 8.14 | 8.24 | 8.10 | 8.12 | +0.00% | 102,003 |
| 2026-07-30 | 8.13 | 8.24 | 8.06 | 8.12 | -0.06% | 138,465 |
| 2026-07-29 | 8.05 | 8.13 | 7.92 | 8.13 | +2.52% | 179,713 |
| 2026-07-28 | 8.03 | 8.06 | 7.90 | 7.92 | -2.88% | 214,200 |
| 2026-07-27 | 8.21 | 8.28 | 8.09 | 8.16 | -5.17% | 318,502 |
| 2026-07-24 | 8.53 | 8.68 | 8.45 | 8.61 | -0.17% | 206,568 |
| 2026-07-23 | 8.60 | 8.70 | 8.54 | 8.62 | +1.77% | 223,970 |
| 2026-07-22 | 8.43 | 8.60 | 8.32 | 8.47 | +3.29% | 250,594 |
| 2026-07-21 | 8.10 | 8.21 | 8.00 | 8.20 | +3.47% | 279,217 |
| 2026-07-20 | 8.05 | 8.06 | 7.83 | 7.92 | +1.21% | 209,076 |
| 2026-07-17 | 7.82 | 7.86 | 7.74 | 7.83 | -0.25% | 106,628 |
| 2026-07-16 | 7.93 | 7.93 | 7.74 | 7.85 | -0.38% | 194,162 |
| 2026-07-15 | 7.97 | 8.03 | 7.86 | 7.88 | -1.19% | 143,011 |
| 2026-07-14 | 8.18 | 8.19 | 7.91 | 7.97 | +0.44% | 243,232 |
| 2026-07-13 | 8.07 | 8.09 | 7.78 | 7.94 | +1.99% | 204,549 |
| 2026-07-10 | 7.89 | 7.92 | 7.77 | 7.79 | -1.64% | 107,645 |
| 2026-07-09 | 8.00 | 8.05 | 7.86 | 7.92 | -2.28% | 228,309 |
| 2026-07-08 | 7.91 | 8.15 | 7.76 | 8.10 | +6.30% | 458,079 |
| 2026-07-07 | 7.62 | 7.69 | 7.54 | 7.62 | -0.78% | 130,360 |
| 2026-07-06 | 7.67 | 7.74 | 7.61 | 7.68 | -0.52% | 85,632 |
| 2026-07-03 | 7.78 | 7.78 | 7.60 | 7.72 | +0.85% | 100,700 |
| 2026-07-02 | 7.55 | 7.73 | 7.54 | 7.66 | +0.46% | 143,550 |
| 2026-07-01 | 7.79 | 7.79 | 7.60 | 7.62 | -2.18% | 186,741 |
| 2026-06-30 | 7.71 | 7.83 | 7.67 | 7.79 | +1.63% | 163,783 |
| 2026-06-29 | 7.72 | 7.75 | 7.61 | 7.67 | -0.39% | 189,357 |
| 2026-06-26 | 7.70 | 7.76 | 7.63 | 7.70 | -0.06% | 236,998 |
| 2026-06-25 | 7.63 | 7.70 | 7.54 | 7.70 | +0.00% | 181,635 |
| 2026-06-24 | 8.13 | 8.13 | 7.68 | 7.70 | -5.29% | 232,226 |
| 2026-06-23 | 8.30 | 8.32 | 7.98 | 8.13 | -0.67% | 165,479 |
| 2026-06-22 | 8.31 | 8.34 | 8.10 | 8.19 | +1.49% | 141,867 |
| 2026-06-19 | 8.07 | 8.14 | 7.97 | 8.06 | +1.57% | 155,986 |
| 2026-06-18 | 8.40 | 8.40 | 7.89 | 7.94 | -5.53% | 235,165 |
| 2026-06-17 | 8.39 | 8.46 | 8.24 | 8.40 | +1.08% | 200,587 |
| 2026-06-16 | 8.50 | 8.51 | 8.23 | 8.31 | -2.41% | 262,412 |
| 2026-06-15 | 8.68 | 8.73 | 8.38 | 8.52 | -5.44% | 323,970 |
| 2026-06-12 | 8.88 | 9.05 | 8.66 | 9.01 | -3.22% | 263,859 |
| 2026-06-11 | 9.28 | 9.40 | 9.26 | 9.31 | +0.92% | 131,911 |
| 2026-06-10 | 9.08 | 9.22 | 8.96 | 9.22 | +2.05% | 150,982 |
| 2026-06-09 | 9.28 | 9.34 | 9.04 | 9.04 | -2.95% | 118,731 |
| 2026-06-08 | 9.52 | 9.54 | 9.20 | 9.31 | +0.81% | 201,074 |
| 2026-06-05 | 8.97 | 9.36 | 8.94 | 9.24 | +1.09% | 142,377 |
| 2026-06-04 | 9.15 | 9.20 | 8.99 | 9.14 | -1.72% | 201,833 |
| 2026-06-03 | 9.14 | 9.34 | 9.10 | 9.30 | +2.82% | 181,260 |
| 2026-06-02 | 8.99 | 9.05 | 8.89 | 9.04 | -2.16% | 302,108 |
| 2026-06-01 | 9.12 | 9.28 | 8.97 | 9.24 | +2.61% | 185,425 |
| 2026-05-29 | 9.07 | 9.20 | 8.96 | 9.01 | -2.07% | 304,879 |
| 2026-05-28 | 9.23 | 9.33 | 9.07 | 9.20 | +0.33% | 156,095 |
| 2026-05-27 | 9.64 | 9.64 | 9.10 | 9.17 | -6.43% | 272,366 |
| 2026-05-26 | 9.58 | 9.86 | 9.47 | 9.80 | +2.78% | 153,176 |
| 2026-05-25 | 9.68 | 9.69 | 9.47 | 9.54 | -3.93% | 149,612 |
| 2026-05-22 | 9.83 | 9.93 | 9.75 | 9.93 | -0.60% | 173,373 |
| 2026-05-21 | 10.08 | 10.24 | 9.98 | 9.98 | -0.65% | 135,646 |
| 2026-05-20 | 10.38 | 10.44 | 10.05 | 10.05 | -2.71% | 123,513 |
| 2026-05-19 | 10.24 | 10.45 | 10.22 | 10.33 | +0.19% | 165,281 |
| 2026-05-18 | 10.32 | 10.42 | 10.05 | 10.31 | +1.78% | 203,681 |
| 2026-05-15 | 10.08 | 10.21 | 10.06 | 10.13 | +1.00% | 99,223 |
| 2026-05-14 | 9.88 | 10.16 | 9.76 | 10.03 | +0.85% | 107,267 |
| 2026-05-13 | 9.90 | 9.99 | 9.80 | 9.95 | +0.96% | 144,596 |
| 2026-05-12 | 9.64 | 9.91 | 9.58 | 9.85 | +1.97% | 123,698 |
| 2026-05-11 | 9.73 | 9.78 | 9.62 | 9.66 | +0.68% | 109,881 |
| 2026-05-08 | 9.54 | 9.73 | 9.53 | 9.60 | +1.53% | 106,963 |
| 2026-05-07 | 9.60 | 9.67 | 9.41 | 9.45 | -1.82% | 157,879 |
| 2026-05-06 | 10.05 | 10.05 | 9.44 | 9.63 | -5.27% | 276,875 |
| 2026-05-05 | 10.02 | 10.29 | 10.00 | 10.16 | +2.63% | 218,207 |
| 2026-05-04 | 9.93 | 10.13 | 9.82 | 9.90 | -0.60% | 165,267 |
| 2026-04-30 | 9.95 | 10.18 | 9.87 | 9.96 | +2.15% | 254,912 |
| 2026-04-29 | 9.61 | 9.82 | 9.59 | 9.75 | +1.46% | 144,729 |
| 2026-04-28 | 9.55 | 9.77 | 9.54 | 9.61 | +1.37% | 168,979 |
| 2026-04-27 | 9.42 | 9.60 | 9.40 | 9.48 | +0.64% | 92,997 |
| 2026-04-24 | 9.60 | 9.73 | 9.41 | 9.42 | -0.42% | 160,490 |
| 2026-04-23 | 9.55 | 9.68 | 9.45 | 9.46 | +1.07% | 202,778 |
| 2026-04-22 | 9.12 | 9.42 | 9.08 | 9.36 | +2.69% | 188,595 |
| 2026-04-21 | 9.08 | 9.14 | 8.90 | 9.12 | -0.55% | 221,663 |
| 2026-04-20 | 9.01 | 9.19 | 9.00 | 9.16 | +5.41% | 345,107 |
| 2026-04-17 | 9.44 | 9.44 | 8.55 | 8.70 | -9.47% | 677,154 |
| 2026-04-16 | 9.29 | 9.65 | 9.26 | 9.61 | +2.24% | 285,038 |
| 2026-04-15 | 9.49 | 9.62 | 9.37 | 9.39 | -1.42% | 182,434 |
| 2026-04-14 | 9.81 | 9.86 | 9.48 | 9.53 | -3.30% | 305,655 |
| 2026-04-13 | 10.07 | 10.13 | 9.58 | 9.86 | +1.23% | 460,467 |
| 2026-04-10 | 9.65 | 9.88 | 9.54 | 9.73 | -4.37% | 331,104 |
| 2026-04-09 | 9.91 | 10.22 | 9.74 | 10.18 | +3.56% | 361,600 |
| 2026-04-08 | 9.40 | 9.84 | 8.93 | 9.83 | -10.47% | 886,280 |
| 2026-04-07 | 10.90 | 11.20 | 10.80 | 10.98 | +0.55% | 433,722 |
| 2026-04-02 | 10.50 | 10.92 | 10.41 | 10.92 | +7.48% | 460,589 |
| 2026-04-01 | 10.18 | 10.39 | 10.02 | 10.16 | -5.93% | 427,279 |
| 2026-03-31 | 10.39 | 10.85 | 10.27 | 10.80 | +2.96% | 309,238 |
| 2026-03-30 | 10.33 | 10.63 | 10.32 | 10.49 | +3.05% | 292,089 |
| 2026-03-27 | 10.30 | 10.44 | 10.17 | 10.18 | -0.39% | 201,428 |
| 2026-03-26 | 10.16 | 10.25 | 10.05 | 10.22 | +2.10% | 265,712 |
| 2026-03-25 | 9.74 | 10.10 | 9.26 | 10.01 | -2.44% | 485,624 |
| 2026-03-24 | 10.36 | 10.50 | 10.11 | 10.26 | -0.68% | 421,328 |
| 2026-03-23 | 10.75 | 10.93 | 10.18 | 10.33 | -5.49% | 741,421 |
| 2026-03-20 | 11.17 | 11.20 | 10.80 | 10.93 | -4.46% | 426,480 |
| 2026-03-19 | 10.95 | 11.44 | 10.92 | 11.44 | +5.15% | 473,399 |
| 2026-03-18 | 10.80 | 10.97 | 10.46 | 10.88 | -0.46% | 356,282 |
| 2026-03-17 | 10.51 | 10.97 | 10.46 | 10.93 | +3.70% | 348,920 |
| 2026-03-16 | 10.72 | 10.90 | 10.43 | 10.54 | -1.68% | 398,922 |
| 2026-03-13 | 10.53 | 10.74 | 10.16 | 10.72 | +1.32% | 526,523 |
| 2026-03-12 | 9.89 | 10.72 | 9.72 | 10.58 | +6.60% | 715,413 |
| 2026-03-11 | 9.81 | 9.98 | 9.62 | 9.93 | +2.00% | 330,382 |
| 2026-03-10 | 9.28 | 9.88 | 9.15 | 9.73 | +0.31% | 398,187 |
| 2026-03-09 | 9.61 | 9.77 | 9.38 | 9.70 | +3.63% | 421,622 |
| 2026-03-06 | 9.39 | 9.46 | 9.18 | 9.36 | +0.32% | 184,529 |
| 2026-03-05 | 9.64 | 9.68 | 9.33 | 9.33 | -1.79% | 215,291 |
| 2026-03-04 | 9.44 | 9.72 | 9.37 | 9.50 | -0.78% | 330,239 |
| 2026-03-03 | 9.60 | 9.61 | 9.27 | 9.57 | +0.68% | 335,369 |
| 2026-03-02 | 9.38 | 9.77 | 9.38 | 9.51 | +6.55% | 626,745 |
| 2026-02-27 | 9.00 | 9.10 | 8.82 | 8.93 | -0.61% | 359,440 |
| 2026-02-26 | 9.25 | 9.34 | 8.72 | 8.98 | -2.50% | 478,385 |
| 2026-02-25 | 9.02 | 9.22 | 9.01 | 9.21 | +2.33% | 330,695 |
| 2026-02-24 | 8.86 | 9.04 | 8.81 | 9.00 | +2.27% | 280,875 |
| 2026-02-23 | 8.60 | 8.82 | 8.49 | 8.80 | +2.27% | 262,022 |
| 2026-02-20 | 8.80 | 8.85 | 8.35 | 8.61 | +0.23% | 403,913 |
| 2026-02-19 | 8.00 | 8.61 | 8.00 | 8.59 | +10.85% | 704,757 |
| 2026-02-18 | 7.61 | 7.75 | 7.54 | 7.75 | +3.20% | 171,680 |
| 2026-02-17 | 7.64 | 7.77 | 7.44 | 7.50 | -1.70% | 305,037 |
| 2026-02-16 | 7.45 | 7.66 | 6.85 | 7.63 | -1.42% | 698,115 |
| 2026-02-13 | 7.33 | 7.75 | 7.31 | 7.75 | +3.47% | 329,390 |
| 2026-02-12 | 7.51 | 7.75 | 7.46 | 7.49 | +1.29% | 444,255 |
| 2026-02-11 | 7.22 | 7.39 | 7.20 | 7.39 | +2.78% | 213,934 |
| 2026-02-10 | 7.21 | 7.26 | 7.08 | 7.19 | +0.42% | 293,682 |
| 2026-02-09 | 6.89 | 7.18 | 6.83 | 7.16 | +3.77% | 319,181 |
| 2026-02-06 | 6.87 | 6.92 | 6.75 | 6.90 | +1.25% | 210,066 |
| 2026-02-05 | 6.77 | 7.00 | 6.74 | 6.82 | +0.29% | 274,748 |
| 2026-02-04 | 6.76 | 6.88 | 6.71 | 6.79 | +2.88% | 360,691 |
| 2026-02-03 | 6.60 | 6.62 | 6.50 | 6.61 | +0.76% | 129,419 |
| 2026-02-02 | 6.25 | 6.57 | 5.96 | 6.55 | -0.30% | 347,939 |
| 2026-01-30 | 6.80 | 6.81 | 6.45 | 6.58 | -2.88% | 278,741 |
| 2026-01-29 | 6.66 | 6.85 | 6.66 | 6.77 | +2.97% | 519,715 |
| 2026-01-28 | 6.62 | 6.68 | 6.56 | 6.58 | +0.15% | 224,607 |
| 2026-01-27 | 6.57 | 6.60 | 6.45 | 6.57 | -0.23% | 283,287 |
| 2026-01-26 | 6.40 | 6.62 | 6.40 | 6.58 | +3.79% | 406,421 |
| 2026-01-23 | 6.29 | 6.39 | 6.28 | 6.34 | +1.85% | 271,750 |
| 2026-01-22 | 6.26 | 6.29 | 6.16 | 6.22 | +0.24% | 155,554 |
| 2026-01-21 | 6.13 | 6.24 | 6.01 | 6.21 | +1.64% | 168,512 |
| 2026-01-20 | 6.04 | 6.11 | 5.95 | 6.11 | +0.41% | 106,985 |
| 2026-01-19 | 6.16 | 6.19 | 6.05 | 6.08 | -2.95% | 121,866 |
| 2026-01-16 | 6.03 | 6.30 | 6.02 | 6.27 | +4.33% | 304,978 |
| 2026-01-15 | 6.09 | 6.12 | 5.95 | 6.01 | -2.44% | 169,384 |
| 2026-01-14 | 6.02 | 6.19 | 5.98 | 6.16 | +1.82% | 187,907 |
| 2026-01-13 | 5.88 | 6.12 | 5.88 | 6.05 | +2.89% | 202,300 |
| 2026-01-12 | 6.02 | 6.03 | 5.87 | 5.88 | -2.00% | 193,195 |
| 2026-01-09 | 5.86 | 6.00 | 5.86 | 6.00 | +4.62% | 254,801 |
| 2026-01-08 | 5.72 | 5.76 | 5.57 | 5.74 | -0.26% | 189,515 |
| 2026-01-07 | 5.72 | 5.77 | 5.63 | 5.75 | -2.21% | 337,632 |
| 2026-01-06 | 6.11 | 6.24 | 5.82 | 5.88 | -3.37% | 411,439 |
| 2026-01-05 | 6.04 | 6.45 | 5.93 | 6.08 | +7.22% | 879,104 |
| 2026-01-02 | 5.47 | 5.71 | 5.47 | 5.67 | +2.71% | 273,428 |
| 2025-12-31 | 5.33 | 5.64 | 5.29 | 5.53 | +8.12% | 773,663 |
| 2025-12-30 | 5.08 | 5.13 | 5.04 | 5.11 | +1.79% | 137,403 |
| 2025-12-29 | 4.95 | 5.09 | 4.95 | 5.02 | +2.16% | 355,228 |
| 2025-12-24 | 4.93 | 4.94 | 4.91 | 4.91 | -0.20% | 27,631 |
| 2025-12-23 | 4.91 | 4.96 | 4.89 | 4.92 | -0.24% | 68,143 |
| 2025-12-22 | 4.83 | 4.94 | 4.80 | 4.94 | +2.28% | 150,399 |
| 2025-12-19 | 4.80 | 4.85 | 4.78 | 4.83 | +0.50% | 102,015 |
| 2025-12-18 | 4.83 | 4.87 | 4.80 | 4.80 | +0.04% | 115,640 |
| 2025-12-17 | 4.83 | 4.88 | 4.79 | 4.80 | +0.42% | 129,887 |
| 2025-12-16 | 5.01 | 5.03 | 4.78 | 4.78 | -5.35% | 258,836 |
| 2025-12-15 | 5.05 | 5.11 | 5.03 | 5.05 | +0.10% | 183,517 |
| 2025-12-12 | 5.01 | 5.11 | 5.01 | 5.04 | +0.60% | 143,453 |
| 2025-12-11 | 5.04 | 5.08 | 4.99 | 5.01 | -0.20% | 81,818 |
| 2025-12-10 | 5.03 | 5.07 | 4.98 | 5.03 | +0.90% | 83,286 |
| 2025-12-09 | 5.06 | 5.08 | 4.98 | 4.98 | -1.78% | 132,071 |
| 2025-12-08 | 5.13 | 5.16 | 4.98 | 5.07 | -1.17% | 194,255 |
| 2025-12-05 | 5.13 | 5.17 | 5.11 | 5.13 | +0.20% | 138,098 |
| 2025-12-04 | 5.07 | 5.12 | 5.00 | 5.12 | +1.99% | 224,483 |
| 2025-12-03 | 4.84 | 5.08 | 4.84 | 5.02 | +4.15% | 275,419 |
| 2025-12-02 | 4.86 | 4.86 | 4.81 | 4.82 | -0.86% | 78,166 |
| 2025-12-01 | 4.78 | 4.90 | 4.77 | 4.86 | +0.87% | 89,287 |
| 2025-11-28 | 4.77 | 4.82 | 4.73 | 4.82 | +1.39% | 69,954 |
| 2025-11-27 | 4.77 | 4.79 | 4.75 | 4.75 | -0.46% | 61,351 |
| 2025-11-26 | 4.81 | 4.82 | 4.74 | 4.78 | -0.33% | 103,377 |
| 2025-11-25 | 4.80 | 4.86 | 4.76 | 4.79 | +0.13% | 98,528 |
| 2025-11-24 | 4.80 | 4.81 | 4.74 | 4.79 | -0.29% | 147,886 |
| 2025-11-21 | 4.85 | 4.86 | 4.73 | 4.80 | -4.48% | 178,119 |
| 2025-11-20 | 4.93 | 5.05 | 4.91 | 5.03 | +2.72% | 156,415 |
| 2025-11-19 | 4.93 | 4.98 | 4.79 | 4.89 | -0.24% | 180,068 |
| 2025-11-18 | 4.94 | 4.94 | 4.86 | 4.90 | -2.41% | 130,390 |
| 2025-11-17 | 4.90 | 5.04 | 4.90 | 5.03 | +2.13% | 111,257 |
| 2025-11-14 | 4.91 | 4.93 | 4.83 | 4.92 | -0.04% | 91,883 |
| 2025-11-13 | 4.89 | 4.93 | 4.86 | 4.92 | +1.03% | 101,679 |
| 2025-11-12 | 4.90 | 4.99 | 4.87 | 4.87 | -0.57% | 131,352 |
| 2025-11-11 | 4.96 | 4.98 | 4.90 | 4.90 | -1.33% | 128,049 |
| 2025-11-10 | 4.84 | 4.97 | 4.83 | 4.97 | +3.67% | 252,137 |
| 2025-11-07 | 4.70 | 4.84 | 4.70 | 4.79 | +1.96% | 85,424 |
| 2025-11-06 | 4.72 | 4.72 | 4.62 | 4.70 | -0.84% | 134,806 |
| 2025-11-05 | 4.83 | 4.88 | 4.71 | 4.74 | -2.19% | 118,506 |
| 2025-11-04 | 4.86 | 4.86 | 4.76 | 4.84 | -1.10% | 150,961 |
| 2025-11-03 | 4.85 | 4.92 | 4.78 | 4.90 | +1.53% | 127,443 |
| 2025-10-31 | 4.66 | 4.86 | 4.65 | 4.82 | +3.56% | 274,573 |
| 2025-10-30 | 4.62 | 4.67 | 4.57 | 4.66 | +0.78% | 116,648 |
| 2025-10-29 | 4.56 | 4.64 | 4.55 | 4.62 | +1.45% | 131,008 |
| 2025-10-28 | 4.66 | 4.66 | 4.53 | 4.56 | -3.39% | 180,509 |
| 2025-10-27 | 4.70 | 4.72 | 4.65 | 4.72 | +0.60% | 92,450 |
| 2025-10-24 | 4.74 | 4.74 | 4.64 | 4.69 | -0.97% | 114,066 |
| 2025-10-23 | 4.67 | 4.76 | 4.67 | 4.73 | +4.23% | 132,498 |
| 2025-10-22 | 4.51 | 4.62 | 4.51 | 4.54 | +2.07% | 218,010 |
| 2025-10-21 | 4.55 | 4.56 | 4.42 | 4.45 | -2.20% | 201,382 |
| 2025-10-20 | 4.52 | 4.58 | 4.51 | 4.55 | +1.07% | 112,243 |
| 2025-10-17 | 4.59 | 4.59 | 4.43 | 4.50 | -2.93% | 235,471 |
| 2025-10-16 | 4.74 | 4.77 | 4.64 | 4.64 | -2.32% | 122,870 |
| 2025-10-15 | 4.74 | 4.82 | 4.74 | 4.75 | +0.98% | 110,211 |
| 2025-10-14 | 4.77 | 4.77 | 4.68 | 4.70 | -2.08% | 149,237 |
| 2025-10-13 | 4.85 | 4.91 | 4.80 | 4.80 | -0.41% | 107,129 |
| 2025-10-10 | 4.95 | 5.00 | 4.81 | 4.82 | -3.25% | 130,739 |
| 2025-10-09 | 5.00 | 5.10 | 4.98 | 4.98 | +0.24% | 103,021 |
| 2025-10-08 | 4.98 | 5.06 | 4.96 | 4.97 | +0.16% | 91,150 |
| 2025-10-07 | 5.06 | 5.09 | 4.94 | 4.96 | -1.61% | 118,498 |
| 2025-10-06 | 4.93 | 5.05 | 4.90 | 5.04 | +3.04% | 183,722 |
| 2025-10-03 | 4.86 | 4.92 | 4.86 | 4.90 | +0.70% | 88,889 |
| 2025-10-02 | 4.90 | 4.93 | 4.86 | 4.86 | -0.86% | 57,477 |
| 2025-10-01 | 4.88 | 4.96 | 4.87 | 4.90 | +0.45% | 140,183 |
| 2025-09-30 | 5.03 | 5.04 | 4.81 | 4.88 | -3.33% | 156,301 |
| 2025-09-29 | 5.18 | 5.20 | 5.04 | 5.05 | -2.60% | 100,529 |
| 2025-09-26 | 5.06 | 5.18 | 5.04 | 5.18 | +2.47% | 388,581 |
| 2025-09-25 | 5.04 | 5.08 | 5.00 | 5.06 | +0.40% | 178,264 |
| 2025-09-24 | 4.96 | 5.05 | 4.89 | 5.04 | +1.53% | 244,132 |
| 2025-09-23 | 4.90 | 5.01 | 4.89 | 4.96 | +1.26% | 162,697 |
| 2025-09-22 | 4.76 | 4.90 | 4.75 | 4.90 | +3.03% | 113,729 |
| 2025-09-19 | 4.86 | 4.88 | 4.76 | 4.76 | -1.94% | 118,999 |
| 2025-09-18 | 4.82 | 4.89 | 4.81 | 4.85 | +0.75% | 104,623 |
| 2025-09-17 | 4.90 | 4.90 | 4.74 | 4.82 | -1.43% | 93,711 |
| 2025-09-16 | 4.75 | 4.91 | 4.75 | 4.89 | +3.39% | 173,765 |
| 2025-09-15 | 4.65 | 4.73 | 4.64 | 4.73 | +1.68% | 100,473 |
| 2025-09-12 | 4.65 | 4.70 | 4.64 | 4.65 | -0.34% | 100,426 |
| 2025-09-11 | 4.70 | 4.75 | 4.64 | 4.66 | -0.64% | 142,927 |
| 2025-09-10 | 4.73 | 4.73 | 4.62 | 4.69 | -0.55% | 125,595 |
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：2月（+15.00%）。最も弱い月：6月（-5.55%）。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
Etablissements Maurel et Prom SA（MAU.PA）の直近終値は？
2026-09-02 時点で 8.19。Closelookデータレイクの日次価格記録より。
MAU.PA の52週高値・安値は？
直近52週間で高値 11.44、安値 4.42（2026-09-02 時点）。
Etablissements Maurel et Prom SA が歴史的に最も強い月と弱い月は？
歴史的に、MAU.PA の最も強い月は 2月（平均 +15.00%）、最も弱い月は 6月（平均 -5.55%）。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。