McGrath RentCorp（MGRC）— 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	113.01	114.06	112.30	113.03	-0.14%	156,100
2026-10-15	113.15	113.48	111.27	113.19	+1.09%	172,000
2026-10-14	113.59	114.68	111.69	111.97	-2.33%	141,300
2026-10-13	113.27	114.98	112.10	114.64	+1.56%	124,600
2026-10-12	113.14	113.90	111.85	112.88	-0.67%	165,000
2026-10-09	112.72	114.27	112.13	113.64	+0.81%	119,200
2026-10-08	113.77	113.77	111.88	112.73	-1.34%	225,300
2026-10-07	116.46	118.40	113.96	114.26	-3.15%	199,500
2026-10-06	117.36	119.55	117.32	117.98	+1.21%	111,200
2026-10-05	116.56	117.13	115.08	116.57	-0.84%	186,000
2026-10-02	116.53	117.98	115.43	117.56	+2.23%	154,700
2026-10-01	113.74	115.77	112.70	114.99	+0.56%	161,000
2026-09-30	114.49	115.02	113.29	114.35	+0.11%	156,800
2026-09-29	115.44	115.95	112.10	114.23	-0.55%	158,400
2026-09-28	112.71	114.89	111.25	114.86	+1.44%	151,900
2026-09-25	112.17	115.10	112.17	113.23	+1.13%	192,900
2026-09-24	113.34	113.34	110.87	111.96	-1.13%	140,100
2026-09-23	113.04	113.71	111.60	113.24	-0.20%	185,700
2026-09-22	112.98	113.98	112.31	113.47	+1.53%	172,100
2026-09-21	110.78	112.16	110.03	111.76	+0.78%	97,700
2026-09-18	110.78	111.34	109.94	110.89	-0.62%	240,200
2026-09-17	112.28	112.28	110.32	111.58	+0.32%	209,700
2026-09-16	111.17	112.09	110.33	111.22	+0.42%	135,500
2026-09-15	110.88	111.00	109.52	110.75	+0.11%	200,200
2026-09-14	109.69	111.07	109.69	110.63	+0.21%	131,800
2026-09-11	111.38	111.97	110.03	110.40	+0.49%	93,900
2026-09-10	110.33	110.75	109.46	109.86	-1.07%	126,000
2026-09-09	110.08	111.63	109.54	111.05	+0.21%	168,100
2026-09-08	111.32	111.58	110.22	110.82	-0.69%	125,300
2026-09-04	108.90	111.59	108.90	111.59	+1.54%	84,600
2026-09-03	110.42	111.26	108.77	109.90	+0.38%	132,500
2026-09-02	111.37	111.84	109.48	109.48	-1.23%	124,300
2026-09-01	111.81	115.00	110.27	110.84	-1.42%	152,500
2026-08-31	111.57	112.87	111.15	112.44	+0.14%	125,700
2026-08-28	114.56	115.25	112.00	112.28	-1.29%	127,200
2026-08-27	113.83	114.17	112.82	113.75	-0.35%	104,100
2026-08-26	115.20	116.00	114.06	114.15	-0.51%	102,100
2026-08-25	116.98	117.51	114.00	114.73	-1.53%	141,000
2026-08-24	116.65	117.94	115.88	116.51	-0.12%	105,600
2026-08-21	116.77	117.93	115.46	116.65	+0.18%	85,100
2026-08-20	117.13	117.98	116.19	116.44	-1.60%	101,300
2026-08-19	119.78	120.85	117.67	118.33	-0.46%	103,100
2026-08-18	121.23	122.00	117.84	118.88	-1.78%	204,100
2026-08-17	121.11	121.60	119.86	121.04	-1.01%	116,700
2026-08-14	120.48	122.42	119.33	122.28	+1.49%	96,500
2026-08-13	121.23	121.23	117.00	120.48	-0.05%	91,300
2026-08-12	121.04	121.75	118.45	120.54	-0.28%	157,300
2026-08-11	120.99	123.00	120.14	120.88	+0.29%	125,600
2026-08-10	118.71	120.78	117.72	120.53	+0.65%	107,000
2026-08-07	121.95	123.82	119.50	119.75	-1.64%	100,900
2026-08-06	121.56	122.35	119.61	121.75	+0.61%	167,400
2026-08-05	119.71	121.92	116.60	121.01	+0.52%	213,700
2026-08-04	120.00	122.06	119.64	120.38	+0.60%	250,800
2026-08-03	116.84	120.00	116.84	119.66	+3.92%	311,500
2026-07-31	115.52	117.30	114.11	115.15	+0.13%	266,100
2026-07-30	116.20	117.67	112.85	115.00	-1.71%	268,700
2026-07-29	119.02	119.29	116.62	117.00	-2.48%	170,300
2026-07-28	120.09	121.69	118.59	119.98	-0.02%	326,200
2026-07-27	121.31	121.31	118.38	120.00	+0.20%	174,800
2026-07-24	119.61	120.08	118.45	119.76	+0.67%	129,200
2026-07-23	115.79	119.36	115.79	118.96	+1.57%	156,100
2026-07-22	116.85	117.60	116.15	117.12	+0.42%	126,500
2026-07-21	117.66	119.55	115.22	116.63	-0.73%	90,600
2026-07-20	118.49	118.93	117.14	117.49	-0.66%	104,100
2026-07-17	119.62	121.55	117.75	118.27	-2.27%	111,800
2026-07-16	117.20	121.38	117.20	121.02	+2.90%	162,000
2026-07-15	115.96	118.28	114.89	117.61	+1.49%	149,100
2026-07-14	118.30	118.30	115.24	115.88	-1.10%	159,700
2026-07-13	116.68	118.46	116.43	117.17	+0.35%	114,000
2026-07-10	114.96	117.01	114.96	116.76	+1.90%	72,400
2026-07-09	114.20	115.53	112.55	114.58	+0.93%	137,800
2026-07-08	113.32	113.93	111.37	113.52	-0.05%	143,100
2026-07-07	116.26	116.35	112.94	113.58	-2.35%	133,200
2026-07-06	117.50	119.28	115.91	116.31	-1.36%	165,800
2026-07-02	119.97	121.04	116.45	117.91	-1.65%	182,300
2026-07-01	121.80	121.80	119.39	119.89	-0.94%	166,500
2026-06-30	122.27	122.53	120.49	121.03	-0.43%	210,200
2026-06-29	122.42	122.65	120.57	121.55	-1.43%	238,400
2026-06-26	124.10	125.83	121.64	123.31	+0.00%	1,105,700
2026-06-25	121.83	125.15	121.73	123.31	+1.25%	238,600
2026-06-24	118.91	122.74	118.91	121.79	+1.91%	255,500
2026-06-23	117.76	119.99	116.43	119.51	+0.92%	218,500
2026-06-22	118.62	119.71	117.91	118.42	+0.19%	162,900
2026-06-18	114.63	118.51	114.63	118.19	+3.89%	426,700
2026-06-17	113.43	115.96	112.50	113.76	-0.28%	158,900
2026-06-16	114.85	116.23	113.72	114.08	-0.09%	210,400
2026-06-15	114.90	116.55	113.68	114.18	-0.79%	182,800
2026-06-12	115.62	116.44	114.65	115.09	+0.22%	89,900
2026-06-11	113.75	115.85	113.29	114.84	+1.66%	126,600
2026-06-10	113.71	114.19	112.31	112.96	+0.16%	151,200
2026-06-09	110.44	113.70	110.44	112.78	+3.17%	302,700
2026-06-08	109.05	110.27	107.68	109.31	+0.39%	152,100
2026-06-05	109.67	110.63	108.04	108.88	-0.42%	146,500
2026-06-04	108.34	110.12	108.22	109.34	+2.24%	174,700
2026-06-03	106.79	107.29	105.36	106.94	+0.01%	150,300
2026-06-02	107.21	109.55	106.46	106.93	-0.54%	211,000
2026-06-01	108.28	109.87	104.98	107.51	-1.36%	153,800
2026-05-29	111.60	112.10	108.77	108.99	-2.14%	191,600
2026-05-28	111.68	111.79	109.81	111.37	-0.28%	103,700
2026-05-27	112.21	113.15	111.12	111.68	-0.03%	91,900
2026-05-26	110.37	113.94	110.37	111.71	+1.48%	244,600
2026-05-22	110.00	110.17	105.06	110.08	+0.36%	108,800
2026-05-21	108.86	110.13	105.89	109.68	-0.14%	188,700
2026-05-20	109.92	111.06	109.01	109.83	-0.08%	137,700
2026-05-19	112.00	112.00	109.35	109.92	-2.52%	149,600
2026-05-18	111.75	113.58	111.75	112.76	+0.90%	80,500
2026-05-15	114.31	115.17	111.58	111.75	-3.30%	116,600
2026-05-14	114.90	116.48	114.42	115.56	+1.20%	142,200
2026-05-13	113.63	114.34	112.90	114.19	+0.42%	126,000
2026-05-12	114.14	114.32	111.86	113.71	-0.17%	153,100
2026-05-11	114.00	116.77	113.88	113.90	-0.65%	238,400
2026-05-08	114.74	115.76	113.70	114.64	+0.27%	170,000
2026-05-07	113.78	114.87	112.99	114.33	+1.12%	192,200
2026-05-06	113.17	114.20	112.15	113.06	+0.00%	184,600
2026-05-05	111.50	113.99	111.50	113.06	+1.43%	170,300
2026-05-04	108.32	113.54	108.25	111.47	+1.91%	329,800
2026-05-01	110.56	112.17	108.15	109.38	-1.06%	176,700
2026-04-30	113.79	113.79	104.89	110.55	-6.94%	545,300
2026-04-29	118.97	119.95	117.82	118.80	-1.03%	350,800
2026-04-28	118.86	120.39	117.20	120.04	+1.63%	197,900
2026-04-27	116.46	119.88	116.46	118.11	+1.98%	381,600
2026-04-24	114.36	117.62	114.33	115.82	+0.71%	256,700
2026-04-23	110.50	116.06	110.03	115.00	+5.00%	357,600
2026-04-22	109.80	110.00	107.00	109.52	+0.31%	942,700
2026-04-21	114.37	115.09	107.95	109.18	-4.11%	578,200
2026-04-20	116.79	118.01	112.07	113.86	-2.58%	489,900
2026-04-17	116.66	117.84	115.86	116.87	+1.28%	92,000
2026-04-16	114.41	115.81	111.70	115.39	+0.21%	137,100
2026-04-15	114.20	115.20	112.25	115.15	+0.80%	113,100
2026-04-14	114.15	114.84	111.31	114.24	-0.08%	97,600
2026-04-13	114.15	114.87	112.34	114.33	+0.19%	102,300
2026-04-10	113.77	114.71	113.30	114.11	+0.23%	106,800
2026-04-09	111.39	114.65	110.43	113.85	+1.41%	129,100
2026-04-08	114.88	116.96	111.87	112.27	+0.66%	250,800
2026-04-07	108.74	111.97	107.80	111.53	+2.43%	190,900
2026-04-06	106.79	109.35	106.08	108.88	+1.26%	251,400
2026-04-02	110.59	112.08	106.63	107.53	-3.99%	202,200
2026-04-01	110.72	114.32	110.10	112.00	+1.56%	311,700
2026-03-31	110.44	111.76	108.47	110.28	+0.47%	333,900
2026-03-30	110.80	110.80	109.00	109.76	-0.22%	324,600
2026-03-27	110.14	111.71	108.88	110.00	-0.92%	267,000
2026-03-26	108.05	111.19	108.05	111.02	+1.44%	144,200
2026-03-25	109.82	111.51	108.22	109.44	+0.46%	136,400
2026-03-24	107.34	110.30	106.14	108.94	+0.23%	117,000
2026-03-23	107.67	109.75	106.63	108.69	+3.14%	116,100
2026-03-20	105.75	106.36	104.53	105.38	-0.43%	238,600
2026-03-19	104.98	106.47	104.85	105.84	+0.58%	122,200
2026-03-18	104.39	106.95	103.96	105.23	-0.27%	136,100
2026-03-17	105.34	106.23	104.62	105.52	+0.75%	179,800
2026-03-16	104.61	105.49	103.66	104.73	+1.10%	154,400
2026-03-13	104.30	108.00	102.91	103.59	-0.39%	178,600
2026-03-12	103.30	105.58	102.59	104.00	-0.72%	214,200
2026-03-11	104.26	105.93	101.60	104.75	+0.47%	116,400
2026-03-10	105.55	106.94	103.81	104.26	-1.03%	158,200
2026-03-09	105.93	107.71	103.90	105.34	-2.29%	164,200
2026-03-06	107.39	107.96	104.82	107.81	-1.81%	110,800
2026-03-05	110.50	112.17	108.20	109.80	-1.17%	161,900
2026-03-04	108.66	111.19	106.70	111.10	+2.63%	165,500
2026-03-03	107.14	109.53	105.42	108.25	-1.77%	106,900
2026-03-02	110.35	111.13	108.44	110.20	-0.68%	117,400
2026-02-27	113.38	114.18	107.98	110.95	-3.46%	175,400
2026-02-26	115.69	119.00	113.11	114.93	-0.66%	266,800
2026-02-25	115.41	116.81	113.85	115.69	+1.06%	101,100
2026-02-24	113.09	116.27	112.76	114.48	+1.25%	184,400
2026-02-23	113.00	113.77	108.24	113.07	+0.27%	224,100
2026-02-20	114.18	115.00	112.12	112.77	-0.97%	128,300
2026-02-19	114.71	115.86	113.42	113.87	-1.40%	124,900
2026-02-18	116.52	118.09	115.31	115.49	-1.27%	84,300
2026-02-17	117.78	118.25	115.69	116.98	-0.56%	83,200
2026-02-13	115.40	117.80	114.93	117.64	+2.08%	97,900
2026-02-12	116.85	118.37	115.15	115.24	-0.35%	122,300
2026-02-11	117.55	117.70	114.93	115.64	-0.13%	144,700
2026-02-10	117.72	120.50	115.60	115.79	-0.97%	98,000
2026-02-09	119.36	120.01	116.53	116.93	-2.09%	214,500
2026-02-06	117.20	121.60	116.67	119.43	-0.64%	230,200
2026-02-05	120.86	123.50	119.53	120.20	-0.55%	201,700
2026-02-04	117.82	121.18	115.07	120.86	+3.61%	150,700
2026-02-03	114.94	117.19	114.94	116.65	+1.05%	153,200
2026-02-02	111.66	115.73	111.40	115.44	+3.36%	107,300
2026-01-30	109.98	112.80	109.18	111.69	+0.87%	147,800
2026-01-29	116.93	117.91	108.76	110.73	-5.68%	172,800
2026-01-28	114.45	118.66	113.98	117.40	+2.68%	200,200
2026-01-27	113.80	114.98	113.30	114.34	+0.37%	112,600
2026-01-26	113.82	114.97	112.61	113.92	+0.11%	105,000
2026-01-23	115.20	116.37	113.76	113.80	-2.02%	111,900
2026-01-22	113.61	116.48	113.61	116.15	+2.87%	195,500
2026-01-21	109.43	113.43	109.09	112.91	+3.75%	143,100
2026-01-20	107.84	109.08	107.54	108.83	-1.17%	78,900
2026-01-16	110.53	110.74	108.38	110.12	-1.02%	101,800
2026-01-15	109.80	112.38	109.73	111.26	+1.33%	113,000
2026-01-14	108.90	109.88	107.13	109.80	+0.32%	158,300
2026-01-13	110.13	110.27	109.01	109.45	-0.41%	73,700
2026-01-12	107.59	111.13	105.95	109.90	+1.45%	85,100
2026-01-09	109.25	110.30	108.10	108.33	-0.55%	59,700
2026-01-08	105.89	110.03	105.89	108.93	+2.28%	114,900
2026-01-07	107.81	108.05	105.27	106.50	-1.21%	104,300
2026-01-06	106.22	108.48	105.14	107.80	+0.67%	101,500
2026-01-05	104.77	109.08	104.01	107.08	+1.76%	109,100
2026-01-02	104.53	106.07	103.78	105.23	+0.29%	102,900
2025-12-31	106.16	106.48	103.71	104.93	-1.34%	143,000
2025-12-30	105.98	106.96	104.54	106.36	+0.09%	163,300
2025-12-29	108.05	108.46	101.64	106.26	-1.66%	250,100
2025-12-26	107.84	108.40	106.67	108.05	+0.37%	69,000
2025-12-24	107.80	108.26	107.11	107.65	-0.57%	60,300
2025-12-23	107.88	108.78	107.40	108.27	-0.02%	108,200
2025-12-22	107.78	108.57	106.83	108.29	+0.21%	101,400
2025-12-19	107.15	108.29	106.37	108.06	+0.37%	248,200
2025-12-18	107.42	108.32	106.12	107.66	+1.32%	129,400
2025-12-17	107.12	109.41	105.78	106.26	-1.19%	139,400
2025-12-16	108.13	109.23	107.26	107.54	-0.34%	123,400
2025-12-15	108.12	108.86	106.99	107.91	+1.07%	114,500
2025-12-12	110.44	111.26	106.24	106.77	-3.17%	179,200
2025-12-11	107.18	110.53	107.18	110.27	+3.00%	164,200
2025-12-10	102.72	107.80	102.00	107.06	+4.23%	166,200
2025-12-09	101.90	104.12	100.82	102.72	+0.61%	75,800
2025-12-08	103.10	103.32	101.50	102.10	-0.98%	131,600
2025-12-05	103.36	104.85	102.26	103.11	-0.20%	85,900
2025-12-04	103.93	104.30	103.12	103.32	-1.05%	74,000
2025-12-03	101.84	105.32	101.33	104.42	+3.33%	89,900
2025-12-02	102.14	102.28	100.70	101.05	-0.91%	128,000
2025-12-01	102.40	103.81	101.13	101.98	-1.07%	139,900
2025-11-28	103.55	103.55	102.51	103.08	-0.77%	60,800
2025-11-26	103.73	104.70	102.24	103.88	-0.34%	159,400
2025-11-25	100.13	104.45	99.69	104.23	+4.58%	196,000
2025-11-24	99.44	100.07	98.65	99.67	-0.31%	178,500
2025-11-21	96.15	101.05	96.13	99.98	+4.27%	120,200
2025-11-20	97.51	98.22	95.47	95.89	-0.14%	110,700
2025-11-19	95.51	96.33	95.25	96.02	+0.44%	161,600
2025-11-18	97.17	97.87	94.99	95.60	-1.83%	119,500
2025-11-17	101.73	101.73	97.07	97.38	-4.03%	110,100
2025-11-14	101.37	101.77	100.43	101.47	-0.23%	145,000
2025-11-13	102.67	103.89	101.33	101.70	-1.60%	108,200
2025-11-12	102.60	104.00	102.60	103.35	+0.52%	85,800
2025-11-11	104.07	104.25	102.67	102.82	-1.08%	108,900
2025-11-10	105.02	106.56	103.38	103.94	-0.65%	101,700
2025-11-07	105.67	106.00	104.01	104.62	-1.23%	127,500
2025-11-06	107.10	107.11	105.58	105.92	-1.61%	111,200
2025-11-05	107.80	108.60	106.74	107.65	-0.01%	81,000
2025-11-04	108.58	108.82	106.16	107.66	-1.36%	62,700
2025-11-03	107.13	110.56	107.00	109.14	+1.58%	170,600
2025-10-31	108.80	110.08	107.04	107.44	-1.73%	157,200
2025-10-30	110.75	112.97	109.24	109.33	-1.67%	122,200
2025-10-29	112.13	113.31	110.77	111.19	-1.64%	225,000
2025-10-28	114.17	114.33	111.69	113.04	-1.19%	197,000
2025-10-27	114.34	115.41	113.02	114.40	-0.09%	160,400
2025-10-24	112.02	115.52	109.26	114.50	-4.88%	228,000
2025-10-23	121.51	122.05	118.00	120.38	-1.49%	102,800
2025-10-22	121.14	123.20	120.20	122.20	+1.06%	104,500
2025-10-21	119.86	122.36	118.88	120.92	+0.84%	74,000
2025-10-20	118.55	120.07	117.58	119.91	+0.81%	76,700

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：1月（+8.67%）。最も弱い月：10月（-7.91%）。日次データ2年分（2025–2026）に基づく。

1月+8.67%
2月-1.94%
3月-3.42%
4月-3.20%
5月+2.15%
6月+6.99%
7月+0.67%
8月-2.40%
9月+0.22%
10月-7.91%
11月-5.55%
12月+2.89%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

McGrath RentCorp（MGRC）の直近終値は？

2026-10-16 時点で 113.03。Closelookデータレイクの日次価格記録より。

MGRC の52週高値・安値は？

直近52週間で高値 125.83、安値 94.99（2026-10-16 時点）。

McGrath RentCorp が歴史的に最も強い月と弱い月は？

歴史的に、MGRC の最も強い月は 1月（平均 +8.67%）、最も弱い月は 10月（平均 -7.91%）。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。