Comparing Back to the side-by-side chart ↗
MasterBrand Inc.（MBC）— 株価履歴
2026-10-16 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 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.85 | 7.04 | 6.70 | 6.76 | -1.17% | 1,983,900 |
| 2026-10-15 | 6.63 | 6.95 | 6.63 | 6.84 | +5.88% | 3,053,100 |
| 2026-10-14 | 6.51 | 6.54 | 6.17 | 6.46 | -3.00% | 5,340,100 |
| 2026-10-13 | 6.49 | 6.78 | 6.46 | 6.66 | +3.58% | 2,509,800 |
| 2026-10-12 | 6.53 | 6.63 | 6.36 | 6.43 | -2.72% | 2,268,700 |
| 2026-10-09 | 6.83 | 7.00 | 6.48 | 6.61 | -4.62% | 2,348,300 |
| 2026-10-08 | 6.85 | 6.96 | 6.69 | 6.93 | +0.00% | 2,996,300 |
| 2026-10-07 | 6.97 | 6.97 | 6.68 | 6.93 | -2.39% | 2,636,400 |
| 2026-10-06 | 7.08 | 7.16 | 6.98 | 7.10 | +1.72% | 1,296,700 |
| 2026-10-05 | 6.98 | 7.07 | 6.86 | 6.98 | -0.57% | 2,893,200 |
| 2026-10-02 | 7.23 | 7.29 | 6.99 | 7.02 | +0.14% | 2,022,400 |
| 2026-10-01 | 7.00 | 7.09 | 6.68 | 7.01 | +0.14% | 2,268,500 |
| 2026-09-30 | 7.07 | 7.15 | 6.84 | 7.00 | +0.43% | 5,140,700 |
| 2026-09-29 | 6.98 | 7.01 | 6.84 | 6.97 | +0.14% | 4,082,300 |
| 2026-09-28 | 7.07 | 7.20 | 6.79 | 6.96 | -3.73% | 3,807,900 |
| 2026-09-25 | 7.13 | 7.39 | 7.06 | 7.23 | +1.69% | 2,001,200 |
| 2026-09-24 | 7.13 | 7.26 | 6.94 | 7.11 | -1.39% | 3,587,800 |
| 2026-09-23 | 6.95 | 7.37 | 6.95 | 7.21 | -0.41% | 3,602,100 |
| 2026-09-22 | 7.04 | 7.45 | 6.95 | 7.24 | +6.16% | 3,195,300 |
| 2026-09-21 | 6.72 | 6.97 | 6.57 | 6.82 | +3.02% | 3,900,900 |
| 2026-09-18 | 6.57 | 6.66 | 6.27 | 6.62 | +1.07% | 10,451,000 |
| 2026-09-17 | 6.84 | 6.91 | 6.40 | 6.55 | -1.36% | 4,971,200 |
| 2026-09-16 | 7.06 | 7.13 | 6.55 | 6.64 | -5.01% | 3,411,800 |
| 2026-09-15 | 7.10 | 7.10 | 6.84 | 6.99 | -1.55% | 3,610,900 |
| 2026-09-14 | 7.25 | 7.43 | 7.04 | 7.10 | -4.44% | 3,666,500 |
| 2026-09-11 | 7.58 | 7.58 | 7.33 | 7.43 | +0.00% | 1,912,200 |
| 2026-09-10 | 7.67 | 7.72 | 7.27 | 7.43 | -4.74% | 2,358,500 |
| 2026-09-09 | 8.12 | 8.18 | 7.79 | 7.80 | -4.41% | 1,542,800 |
| 2026-09-08 | 8.50 | 8.88 | 8.15 | 8.16 | -4.11% | 1,175,500 |
| 2026-09-04 | 8.13 | 8.67 | 8.13 | 8.51 | +4.16% | 1,564,100 |
| 2026-09-03 | 8.28 | 8.41 | 8.10 | 8.17 | +0.12% | 1,304,700 |
| 2026-09-02 | 7.99 | 8.32 | 7.98 | 8.16 | +2.51% | 2,883,200 |
| 2026-09-01 | 8.15 | 8.25 | 7.82 | 7.96 | -3.52% | 2,676,500 |
| 2026-08-31 | 8.47 | 8.47 | 8.20 | 8.25 | -4.40% | 2,465,400 |
| 2026-08-28 | 8.75 | 8.87 | 8.49 | 8.63 | -0.35% | 1,333,700 |
| 2026-08-27 | 8.77 | 8.92 | 8.64 | 8.66 | -2.04% | 1,263,400 |
| 2026-08-26 | 9.10 | 9.12 | 8.80 | 8.84 | -2.32% | 1,416,500 |
| 2026-08-25 | 9.38 | 9.44 | 8.90 | 9.05 | -2.90% | 1,381,526 |
| 2026-08-24 | 9.19 | 9.37 | 9.10 | 9.32 | +2.31% | 1,249,693 |
| 2026-08-21 | 9.17 | 9.23 | 9.02 | 9.11 | -0.33% | 1,506,500 |
| 2026-08-20 | 9.13 | 9.25 | 9.01 | 9.14 | -2.56% | 1,258,500 |
| 2026-08-19 | 8.97 | 9.54 | 8.96 | 9.38 | +5.99% | 2,669,900 |
| 2026-08-18 | 8.96 | 9.05 | 8.75 | 8.85 | -1.56% | 1,583,400 |
| 2026-08-17 | 9.07 | 9.14 | 8.84 | 8.99 | -1.75% | 1,446,800 |
| 2026-08-14 | 9.16 | 9.28 | 9.07 | 9.15 | -1.51% | 1,093,200 |
| 2026-08-13 | 9.35 | 9.54 | 9.19 | 9.29 | +0.87% | 1,068,700 |
| 2026-08-12 | 9.26 | 9.26 | 8.94 | 9.21 | -0.11% | 1,488,700 |
| 2026-08-11 | 9.01 | 9.33 | 8.87 | 9.22 | +1.77% | 1,174,200 |
| 2026-08-10 | 9.28 | 9.28 | 8.85 | 9.06 | -3.31% | 1,786,100 |
| 2026-08-07 | 9.12 | 9.48 | 8.96 | 9.37 | +4.11% | 2,244,800 |
| 2026-08-06 | 8.99 | 9.12 | 8.82 | 9.00 | -1.53% | 2,605,600 |
| 2026-08-05 | 8.87 | 9.30 | 8.60 | 9.14 | -3.59% | 2,427,700 |
| 2026-08-04 | 9.05 | 9.53 | 9.00 | 9.48 | +6.28% | 2,819,479 |
| 2026-08-03 | 8.47 | 9.03 | 8.47 | 8.92 | +8.12% | 1,916,712 |
| 2026-07-31 | 8.21 | 8.36 | 8.05 | 8.25 | +1.23% | 1,607,600 |
| 2026-07-30 | 8.62 | 8.68 | 7.96 | 8.15 | -3.89% | 3,518,900 |
| 2026-07-29 | 8.83 | 8.91 | 8.36 | 8.48 | -5.99% | 2,311,000 |
| 2026-07-28 | 8.83 | 9.20 | 8.83 | 9.02 | +3.09% | 1,690,000 |
| 2026-07-27 | 8.64 | 8.85 | 8.62 | 8.75 | +2.94% | 1,353,200 |
| 2026-07-24 | 8.38 | 8.71 | 8.37 | 8.50 | +0.95% | 1,372,500 |
| 2026-07-23 | 8.25 | 8.47 | 8.11 | 8.42 | +0.24% | 2,075,900 |
| 2026-07-22 | 8.25 | 8.56 | 8.25 | 8.40 | +0.72% | 1,341,700 |
| 2026-07-21 | 8.49 | 8.51 | 8.25 | 8.34 | -1.77% | 1,995,900 |
| 2026-07-20 | 8.72 | 8.73 | 8.48 | 8.49 | -2.08% | 2,040,600 |
| 2026-07-17 | 8.99 | 9.27 | 8.58 | 8.67 | -5.25% | 2,584,400 |
| 2026-07-16 | 8.90 | 9.26 | 8.87 | 9.15 | +2.81% | 1,810,500 |
| 2026-07-15 | 8.93 | 9.15 | 8.86 | 8.90 | -0.22% | 1,389,800 |
| 2026-07-14 | 9.03 | 9.20 | 8.82 | 8.92 | +1.25% | 1,145,300 |
| 2026-07-13 | 9.02 | 9.18 | 8.71 | 8.81 | -2.97% | 1,742,500 |
| 2026-07-10 | 9.00 | 9.36 | 8.98 | 9.08 | +0.89% | 1,245,400 |
| 2026-07-09 | 8.71 | 9.12 | 8.60 | 9.00 | +4.05% | 1,794,500 |
| 2026-07-08 | 8.84 | 8.94 | 8.47 | 8.65 | -4.10% | 2,897,700 |
| 2026-07-07 | 9.38 | 9.42 | 8.94 | 9.02 | -4.45% | 1,914,100 |
| 2026-07-06 | 9.86 | 9.86 | 9.34 | 9.44 | -4.45% | 2,068,500 |
| 2026-07-02 | 9.97 | 10.04 | 9.69 | 9.88 | -1.00% | 1,967,600 |
| 2026-07-01 | 10.24 | 10.36 | 9.97 | 9.98 | -3.01% | 2,195,300 |
| 2026-06-30 | 10.01 | 10.31 | 9.93 | 10.29 | +2.29% | 2,569,200 |
| 2026-06-29 | 9.69 | 10.09 | 9.44 | 10.06 | +1.82% | 2,581,900 |
| 2026-06-26 | 9.52 | 9.90 | 9.42 | 9.88 | +2.81% | 5,859,900 |
| 2026-06-25 | 9.45 | 9.88 | 9.34 | 9.61 | +2.89% | 2,990,000 |
| 2026-06-24 | 8.42 | 9.36 | 8.42 | 9.34 | +11.72% | 4,533,900 |
| 2026-06-23 | 8.57 | 8.79 | 8.36 | 8.36 | -3.02% | 1,737,400 |
| 2026-06-22 | 9.05 | 9.18 | 8.59 | 8.62 | -4.86% | 3,240,000 |
| 2026-06-18 | 8.71 | 9.21 | 8.63 | 9.06 | +5.10% | 6,204,600 |
| 2026-06-17 | 8.85 | 9.21 | 8.59 | 8.62 | -2.71% | 3,275,300 |
| 2026-06-16 | 9.24 | 9.30 | 8.84 | 8.86 | -3.38% | 2,991,500 |
| 2026-06-15 | 9.05 | 9.35 | 8.99 | 9.17 | +3.27% | 2,883,500 |
| 2026-06-12 | 9.19 | 9.27 | 8.86 | 8.88 | -3.37% | 2,621,900 |
| 2026-06-11 | 8.77 | 9.23 | 8.53 | 9.19 | +4.43% | 3,620,600 |
| 2026-06-10 | 8.90 | 9.18 | 8.72 | 8.80 | +0.57% | 3,092,100 |
| 2026-06-09 | 8.60 | 8.91 | 8.57 | 8.75 | +1.98% | 2,698,800 |
| 2026-06-08 | 8.58 | 8.86 | 8.40 | 8.58 | +1.42% | 3,416,300 |
| 2026-06-05 | 8.31 | 8.57 | 8.10 | 8.46 | +1.68% | 3,523,200 |
| 2026-06-04 | 8.52 | 8.59 | 7.98 | 8.32 | -2.12% | 4,071,800 |
| 2026-06-03 | 8.73 | 8.76 | 8.38 | 8.50 | +0.24% | 4,853,900 |
| 2026-06-02 | 8.55 | 8.78 | 8.44 | 8.48 | -1.97% | 7,616,300 |
| 2026-06-01 | 8.62 | 8.69 | 8.25 | 8.65 | -0.35% | 5,748,800 |
| 2026-05-29 | 8.88 | 9.03 | 8.66 | 8.68 | -4.41% | 8,194,900 |
| 2026-05-28 | 9.10 | 9.69 | 9.06 | 9.08 | -2.47% | 5,265,800 |
| 2026-05-27 | 8.45 | 9.37 | 8.33 | 9.31 | +12.71% | 8,427,400 |
| 2026-05-26 | 7.84 | 8.48 | 7.72 | 8.26 | +7.13% | 7,121,800 |
| 2026-05-22 | 7.54 | 7.71 | 7.50 | 7.71 | +1.45% | 1,611,200 |
| 2026-05-21 | 7.04 | 7.65 | 6.85 | 7.60 | +6.74% | 2,902,000 |
| 2026-05-20 | 6.79 | 7.13 | 6.65 | 7.12 | +5.01% | 2,891,600 |
| 2026-05-19 | 7.02 | 7.02 | 6.61 | 6.78 | -3.83% | 2,959,100 |
| 2026-05-18 | 6.97 | 7.09 | 6.89 | 7.05 | +0.71% | 3,061,000 |
| 2026-05-15 | 7.12 | 7.24 | 6.93 | 7.00 | -2.23% | 3,273,000 |
| 2026-05-14 | 7.06 | 7.21 | 6.97 | 7.16 | +2.43% | 2,107,300 |
| 2026-05-13 | 7.09 | 7.09 | 6.80 | 6.99 | -2.65% | 4,141,600 |
| 2026-05-12 | 7.34 | 7.47 | 7.07 | 7.18 | -1.10% | 2,894,500 |
| 2026-05-11 | 7.49 | 7.56 | 7.13 | 7.26 | -4.60% | 4,660,400 |
| 2026-05-08 | 7.82 | 7.88 | 7.59 | 7.61 | -2.69% | 3,893,500 |
| 2026-05-07 | 7.85 | 8.06 | 7.74 | 7.82 | +1.56% | 4,245,500 |
| 2026-05-06 | 8.45 | 8.45 | 7.61 | 7.70 | -8.66% | 9,374,700 |
| 2026-05-05 | 8.26 | 8.55 | 8.14 | 8.43 | +3.18% | 3,558,800 |
| 2026-05-04 | 8.96 | 9.04 | 8.17 | 8.17 | -10.02% | 4,477,200 |
| 2026-05-01 | 9.07 | 9.13 | 8.93 | 9.08 | +1.11% | 1,317,600 |
| 2026-04-30 | 9.13 | 9.27 | 8.91 | 8.98 | -1.75% | 2,630,800 |
| 2026-04-29 | 9.47 | 9.50 | 9.03 | 9.14 | -3.28% | 2,000,200 |
| 2026-04-28 | 9.38 | 9.48 | 9.21 | 9.45 | +1.18% | 1,033,900 |
| 2026-04-27 | 9.40 | 9.64 | 9.26 | 9.34 | -0.21% | 1,382,100 |
| 2026-04-24 | 9.28 | 9.49 | 9.17 | 9.36 | +0.11% | 1,603,700 |
| 2026-04-23 | 9.21 | 9.44 | 9.14 | 9.35 | +2.19% | 2,142,700 |
| 2026-04-22 | 9.28 | 9.33 | 9.05 | 9.15 | +0.66% | 1,123,500 |
| 2026-04-21 | 9.28 | 9.46 | 9.06 | 9.09 | -1.52% | 1,620,500 |
| 2026-04-20 | 8.91 | 9.23 | 8.87 | 9.23 | +2.56% | 1,920,500 |
| 2026-04-17 | 8.89 | 9.22 | 8.79 | 9.00 | +4.65% | 1,932,100 |
| 2026-04-16 | 8.55 | 8.66 | 8.43 | 8.60 | +0.35% | 1,418,300 |
| 2026-04-15 | 8.72 | 8.76 | 8.54 | 8.57 | -1.72% | 1,316,500 |
| 2026-04-14 | 8.87 | 8.99 | 8.71 | 8.72 | -0.80% | 1,537,000 |
| 2026-04-13 | 8.52 | 8.79 | 8.39 | 8.79 | +2.81% | 1,005,300 |
| 2026-04-10 | 8.67 | 8.71 | 8.48 | 8.55 | -0.81% | 1,035,600 |
| 2026-04-09 | 8.18 | 8.75 | 8.18 | 8.62 | +3.48% | 3,569,700 |
| 2026-04-08 | 8.65 | 8.88 | 8.22 | 8.33 | +2.08% | 2,710,800 |
| 2026-04-07 | 8.15 | 8.19 | 8.00 | 8.16 | -0.49% | 2,449,800 |
| 2026-04-06 | 7.98 | 8.25 | 7.79 | 8.20 | +2.37% | 2,795,700 |
| 2026-04-02 | 8.02 | 8.28 | 7.80 | 8.01 | -2.79% | 1,477,500 |
| 2026-04-01 | 8.30 | 8.44 | 8.22 | 8.24 | -0.84% | 2,251,400 |
| 2026-03-31 | 8.42 | 8.61 | 8.20 | 8.31 | +1.22% | 2,161,500 |
| 2026-03-30 | 8.33 | 8.40 | 8.19 | 8.21 | -0.85% | 2,146,800 |
| 2026-03-27 | 8.37 | 8.45 | 8.24 | 8.28 | -2.47% | 1,868,890 |
| 2026-03-26 | 8.57 | 8.78 | 8.31 | 8.49 | -2.30% | 1,824,633 |
| 2026-03-25 | 8.56 | 8.74 | 8.39 | 8.69 | +2.96% | 1,877,373 |
| 2026-03-24 | 8.07 | 8.63 | 8.02 | 8.44 | +2.80% | 2,252,058 |
| 2026-03-23 | 8.00 | 8.39 | 7.93 | 8.21 | +6.76% | 3,268,723 |
| 2026-03-20 | 7.73 | 7.79 | 7.58 | 7.69 | -0.13% | 3,713,378 |
| 2026-03-19 | 7.60 | 7.75 | 7.38 | 7.70 | -0.39% | 3,354,712 |
| 2026-03-18 | 8.12 | 8.22 | 7.73 | 7.73 | -5.85% | 2,726,661 |
| 2026-03-17 | 8.21 | 8.36 | 8.12 | 8.21 | +0.98% | 1,926,109 |
| 2026-03-16 | 8.24 | 8.35 | 8.12 | 8.13 | -0.37% | 1,418,294 |
| 2026-03-13 | 8.16 | 8.26 | 8.04 | 8.16 | +0.99% | 2,309,350 |
| 2026-03-12 | 8.27 | 8.32 | 7.95 | 8.08 | -4.27% | 2,292,827 |
| 2026-03-11 | 8.59 | 8.71 | 8.38 | 8.44 | -2.09% | 2,686,516 |
| 2026-03-10 | 8.48 | 8.94 | 8.37 | 8.62 | +0.58% | 2,874,488 |
| 2026-03-09 | 8.68 | 8.79 | 8.12 | 8.57 | -4.25% | 3,876,824 |
| 2026-03-06 | 9.11 | 9.11 | 8.73 | 8.95 | -3.87% | 3,868,317 |
| 2026-03-05 | 9.49 | 9.56 | 9.20 | 9.31 | -2.92% | 2,649,767 |
| 2026-03-04 | 9.92 | 9.92 | 9.52 | 9.59 | -1.84% | 2,743,985 |
| 2026-03-03 | 9.70 | 9.97 | 9.31 | 9.77 | -2.30% | 3,365,454 |
| 2026-03-02 | 9.83 | 10.11 | 9.71 | 10.00 | -1.19% | 2,630,771 |
| 2026-02-27 | 10.44 | 10.67 | 9.95 | 10.12 | -4.80% | 3,807,628 |
| 2026-02-26 | 10.67 | 10.76 | 10.06 | 10.63 | +0.47% | 3,700,889 |
| 2026-02-25 | 10.91 | 10.99 | 10.23 | 10.58 | -2.31% | 2,140,723 |
| 2026-02-24 | 10.97 | 11.18 | 10.79 | 10.83 | -1.28% | 2,261,532 |
| 2026-02-23 | 11.51 | 11.51 | 10.75 | 10.97 | -4.77% | 2,402,389 |
| 2026-02-20 | 11.57 | 12.01 | 11.40 | 11.52 | -0.43% | 3,756,508 |
| 2026-02-19 | 11.96 | 12.17 | 11.57 | 11.57 | -3.82% | 1,967,499 |
| 2026-02-18 | 11.58 | 12.11 | 11.19 | 12.03 | +3.80% | 2,774,843 |
| 2026-02-17 | 11.78 | 11.97 | 11.57 | 11.59 | -1.70% | 2,057,974 |
| 2026-02-13 | 11.61 | 12.22 | 11.50 | 11.79 | +1.90% | 3,444,452 |
| 2026-02-12 | 12.03 | 12.39 | 11.51 | 11.57 | -4.06% | 3,752,249 |
| 2026-02-11 | 10.99 | 12.33 | 10.99 | 12.06 | -12.74% | 7,983,679 |
| 2026-02-10 | 13.56 | 13.96 | 13.47 | 13.82 | +2.75% | 2,903,092 |
| 2026-02-09 | 13.52 | 13.65 | 13.36 | 13.45 | -1.03% | 2,460,555 |
| 2026-02-06 | 13.33 | 13.76 | 13.27 | 13.59 | +3.50% | 3,017,257 |
| 2026-02-05 | 13.34 | 13.40 | 12.97 | 13.13 | -1.13% | 1,375,467 |
| 2026-02-04 | 13.01 | 13.37 | 12.83 | 13.28 | +2.23% | 2,354,737 |
| 2026-02-03 | 12.45 | 13.31 | 12.38 | 12.99 | +4.00% | 1,533,446 |
| 2026-02-02 | 12.15 | 12.62 | 12.02 | 12.49 | +3.05% | 1,193,217 |
| 2026-01-30 | 11.83 | 12.23 | 11.80 | 12.12 | +0.92% | 1,450,295 |
| 2026-01-29 | 12.04 | 12.11 | 11.73 | 12.01 | +0.84% | 1,334,743 |
| 2026-01-28 | 12.05 | 12.20 | 11.88 | 11.91 | -0.92% | 1,418,319 |
| 2026-01-27 | 12.00 | 12.05 | 11.88 | 12.02 | -0.83% | 1,253,733 |
| 2026-01-26 | 12.54 | 12.54 | 12.06 | 12.12 | -3.58% | 1,172,917 |
| 2026-01-23 | 13.07 | 13.12 | 12.48 | 12.57 | -3.83% | 1,323,985 |
| 2026-01-22 | 13.07 | 13.18 | 12.88 | 13.07 | +0.62% | 791,583 |
| 2026-01-21 | 12.48 | 13.00 | 12.44 | 12.99 | +4.76% | 1,134,760 |
| 2026-01-20 | 12.56 | 12.69 | 12.34 | 12.40 | -3.88% | 1,107,837 |
| 2026-01-16 | 13.02 | 13.04 | 12.84 | 12.90 | -0.69% | 1,278,643 |
| 2026-01-15 | 12.72 | 13.03 | 12.58 | 12.99 | +2.93% | 1,306,223 |
| 2026-01-14 | 12.45 | 12.79 | 12.21 | 12.62 | +2.27% | 1,287,265 |
| 2026-01-13 | 12.53 | 12.62 | 12.27 | 12.34 | -0.80% | 912,168 |
| 2026-01-12 | 12.16 | 12.72 | 11.98 | 12.44 | +1.30% | 1,882,582 |
| 2026-01-09 | 11.83 | 12.29 | 11.69 | 12.28 | +5.50% | 1,844,893 |
| 2026-01-08 | 11.17 | 11.80 | 11.17 | 11.64 | +2.92% | 2,071,778 |
| 2026-01-07 | 11.52 | 11.53 | 11.24 | 11.31 | -0.96% | 1,037,209 |
| 2026-01-06 | 11.13 | 11.47 | 10.91 | 11.42 | +1.33% | 1,485,199 |
| 2026-01-05 | 11.19 | 11.66 | 11.19 | 11.27 | -0.09% | 937,938 |
| 2026-01-02 | 11.05 | 11.34 | 11.02 | 11.28 | +2.17% | 1,708,482 |
| 2025-12-31 | 11.05 | 11.16 | 10.94 | 11.04 | +0.00% | 1,400,842 |
| 2025-12-30 | 11.11 | 11.27 | 11.03 | 11.04 | -1.16% | 932,910 |
| 2025-12-29 | 11.24 | 11.30 | 11.05 | 11.17 | -0.89% | 1,256,284 |
| 2025-12-26 | 11.23 | 11.29 | 11.06 | 11.27 | +0.54% | 840,915 |
| 2025-12-24 | 11.15 | 11.30 | 11.11 | 11.21 | +0.36% | 758,638 |
| 2025-12-23 | 11.26 | 11.32 | 11.14 | 11.17 | -0.89% | 993,104 |
| 2025-12-22 | 11.20 | 11.34 | 11.15 | 11.27 | +0.54% | 1,039,758 |
| 2025-12-19 | 11.41 | 11.50 | 11.08 | 11.21 | -2.44% | 1,986,316 |
| 2025-12-18 | 11.63 | 11.81 | 11.49 | 11.49 | +0.26% | 908,179 |
| 2025-12-17 | 11.40 | 11.69 | 11.31 | 11.46 | -0.35% | 1,357,224 |
| 2025-12-16 | 11.61 | 11.69 | 11.44 | 11.50 | -0.52% | 1,320,468 |
| 2025-12-15 | 11.76 | 11.76 | 11.48 | 11.56 | -0.77% | 1,178,712 |
| 2025-12-12 | 12.02 | 12.02 | 11.54 | 11.65 | -2.27% | 1,493,429 |
| 2025-12-11 | 11.73 | 11.93 | 11.65 | 11.92 | +2.58% | 1,640,107 |
| 2025-12-10 | 11.01 | 11.75 | 10.88 | 11.62 | +5.54% | 1,561,710 |
| 2025-12-09 | 11.02 | 11.12 | 10.94 | 11.01 | -0.72% | 1,791,962 |
| 2025-12-08 | 11.20 | 11.22 | 10.92 | 11.09 | -0.45% | 1,546,453 |
| 2025-12-05 | 11.18 | 11.29 | 11.05 | 11.14 | -0.71% | 1,613,028 |
| 2025-12-04 | 11.52 | 11.53 | 11.21 | 11.22 | -2.86% | 1,556,485 |
| 2025-12-03 | 11.33 | 11.64 | 11.21 | 11.55 | +2.30% | 2,035,745 |
| 2025-12-02 | 11.33 | 11.40 | 10.99 | 11.29 | +0.80% | 1,699,562 |
| 2025-12-01 | 10.94 | 11.39 | 10.80 | 11.20 | +0.99% | 2,001,110 |
| 2025-11-28 | 11.16 | 11.16 | 11.03 | 11.09 | -0.45% | 1,229,220 |
| 2025-11-26 | 10.90 | 11.38 | 10.90 | 11.14 | +1.27% | 3,667,080 |
| 2025-11-25 | 10.49 | 11.08 | 10.37 | 11.00 | +6.18% | 2,670,195 |
| 2025-11-24 | 10.05 | 10.42 | 9.89 | 10.36 | +2.07% | 1,805,201 |
| 2025-11-21 | 9.59 | 10.29 | 9.52 | 10.15 | +6.06% | 2,255,886 |
| 2025-11-20 | 9.67 | 9.78 | 9.49 | 9.57 | -0.83% | 1,432,282 |
| 2025-11-19 | 9.44 | 9.71 | 9.33 | 9.65 | +2.22% | 1,714,940 |
| 2025-11-18 | 9.74 | 9.82 | 9.44 | 9.44 | -3.87% | 1,819,953 |
| 2025-11-17 | 10.11 | 10.14 | 9.76 | 9.82 | -3.25% | 2,100,600 |
| 2025-11-14 | 10.10 | 10.29 | 9.96 | 10.15 | -0.98% | 1,830,032 |
| 2025-11-13 | 10.45 | 10.60 | 10.15 | 10.25 | -2.94% | 1,590,719 |
| 2025-11-12 | 10.63 | 10.75 | 10.46 | 10.56 | -0.19% | 2,130,102 |
| 2025-11-11 | 10.78 | 10.94 | 10.46 | 10.58 | -1.03% | 1,915,293 |
| 2025-11-10 | 11.05 | 11.24 | 10.68 | 10.69 | -2.73% | 2,457,824 |
| 2025-11-07 | 11.00 | 11.25 | 10.85 | 10.99 | -0.63% | 2,609,150 |
| 2025-11-06 | 10.81 | 11.17 | 10.73 | 11.06 | +2.31% | 2,142,529 |
| 2025-11-05 | 11.79 | 12.17 | 10.64 | 10.81 | -14.41% | 6,658,349 |
| 2025-11-04 | 12.36 | 12.77 | 12.16 | 12.63 | +1.45% | 1,836,915 |
| 2025-11-03 | 12.54 | 12.54 | 12.22 | 12.45 | -1.43% | 2,191,257 |
| 2025-10-31 | 12.66 | 12.75 | 12.46 | 12.63 | -0.24% | 1,498,851 |
| 2025-10-30 | 12.68 | 12.88 | 12.56 | 12.66 | -1.02% | 1,571,683 |
| 2025-10-29 | 12.89 | 13.25 | 12.65 | 12.79 | -1.46% | 1,314,068 |
| 2025-10-28 | 12.68 | 13.06 | 12.65 | 12.98 | +1.41% | 1,016,572 |
| 2025-10-27 | 12.86 | 13.06 | 12.72 | 12.80 | +0.00% | 962,573 |
| 2025-10-24 | 13.17 | 13.28 | 12.79 | 12.80 | -1.46% | 682,228 |
| 2025-10-23 | 12.84 | 13.15 | 12.74 | 12.99 | +1.09% | 1,084,638 |
| 2025-10-22 | 12.75 | 13.00 | 12.62 | 12.85 | +0.23% | 1,106,748 |
| 2025-10-21 | 12.78 | 13.19 | 12.63 | 12.82 | -0.54% | 828,307 |
| 2025-10-20 | 12.83 | 13.11 | 12.78 | 12.89 | +1.10% | 905,526 |
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：6月（+15.13%）。最も弱い月：2月（-18.53%）。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 · 2026-10-16 時点
クイック回答
MasterBrand Inc.（MBC）の直近終値は？
2026-10-16 時点で 6.76。Closelookデータレイクの日次価格記録より。
MBC の52週高値・安値は？
直近52週間で高値 13.96、安値 6.17（2026-10-16 時点）。
MasterBrand Inc. が歴史的に最も強い月と弱い月は？
歴史的に、MBC の最も強い月は 6月（平均 +15.13%）、最も弱い月は 2月（平均 -18.53%）。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449本から計算。