Comparing Back to the side-by-side chart ↗
Morguard Corporation（MRC.TO）— 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 | 114.02 | 114.02 | 114.02 | 114.02 | +0.00% | 0 |
| 2026-10-15 | 114.02 | 114.02 | 114.02 | 114.02 | -0.20% | 100 |
| 2026-10-14 | 113.63 | 114.43 | 113.63 | 114.25 | +0.53% | 1,000 |
| 2026-10-13 | 112.27 | 113.65 | 112.27 | 113.65 | -0.18% | 300 |
| 2026-10-09 | 112.31 | 114.27 | 112.31 | 113.85 | +1.45% | 1,600 |
| 2026-10-08 | 113.00 | 113.00 | 112.22 | 112.22 | -1.35% | 200 |
| 2026-10-07 | 113.76 | 113.76 | 113.76 | 113.76 | +0.00% | 0 |
| 2026-10-06 | 114.00 | 114.00 | 113.50 | 113.76 | +0.67% | 1,000 |
| 2026-10-05 | 113.75 | 113.75 | 113.00 | 113.00 | -0.44% | 3,300 |
| 2026-10-02 | 114.50 | 114.50 | 113.50 | 113.50 | -0.10% | 4,800 |
| 2026-10-01 | 114.00 | 114.00 | 113.50 | 113.61 | -0.55% | 5,500 |
| 2026-09-30 | 115.99 | 116.11 | 114.20 | 114.24 | +0.21% | 1,700 |
| 2026-09-29 | 114.25 | 114.26 | 114.00 | 114.00 | -0.22% | 7,600 |
| 2026-09-28 | 114.26 | 114.50 | 114.25 | 114.25 | +0.00% | 1,700 |
| 2026-09-25 | 114.25 | 115.00 | 114.25 | 114.25 | +0.00% | 5,000 |
| 2026-09-24 | 114.50 | 114.50 | 114.25 | 114.25 | +0.00% | 1,800 |
| 2026-09-23 | 114.28 | 114.50 | 114.25 | 114.25 | -0.42% | 2,900 |
| 2026-09-22 | 115.07 | 115.07 | 114.73 | 114.73 | -1.60% | 1,300 |
| 2026-09-21 | 116.60 | 116.60 | 116.60 | 116.60 | +0.00% | 0 |
| 2026-09-18 | 115.05 | 116.60 | 114.74 | 116.60 | +0.93% | 800 |
| 2026-09-17 | 116.50 | 116.50 | 115.17 | 115.52 | +0.15% | 1,500 |
| 2026-09-16 | 114.58 | 115.35 | 114.58 | 115.35 | +0.86% | 400 |
| 2026-09-15 | 115.81 | 115.99 | 114.37 | 114.37 | -0.56% | 400 |
| 2026-09-14 | 114.26 | 115.17 | 114.16 | 115.01 | +0.77% | 9,300 |
| 2026-09-11 | 114.05 | 115.00 | 114.01 | 114.13 | -0.76% | 1,312 |
| 2026-09-10 | 114.00 | 115.00 | 114.00 | 115.00 | +0.88% | 1,827 |
| 2026-09-09 | 114.07 | 114.11 | 114.00 | 114.00 | -0.42% | 6,001 |
| 2026-09-08 | 114.26 | 114.48 | 114.10 | 114.48 | -0.06% | 4,843 |
| 2026-09-04 | 114.70 | 114.91 | 114.55 | 114.55 | -0.02% | 990 |
| 2026-09-03 | 114.57 | 115.00 | 114.57 | 114.57 | +0.28% | 386 |
| 2026-09-02 | 114.50 | 114.83 | 114.25 | 114.25 | -0.18% | 3,869 |
| 2026-09-01 | 114.26 | 114.46 | 114.26 | 114.46 | +0.14% | 4,426 |
| 2026-08-31 | 114.34 | 114.58 | 114.00 | 114.30 | -0.09% | 102,339 |
| 2026-08-28 | 114.25 | 115.19 | 114.25 | 114.40 | +0.14% | 2,137 |
| 2026-08-27 | 114.24 | 114.24 | 114.24 | 114.24 | -0.44% | 100 |
| 2026-08-26 | 114.75 | 115.24 | 114.75 | 114.75 | -0.04% | 8,278 |
| 2026-08-25 | 114.85 | 114.85 | 114.80 | 114.80 | +0.04% | 1,399 |
| 2026-08-24 | 115.25 | 115.40 | 114.75 | 114.75 | -0.23% | 7,795 |
| 2026-08-21 | 115.51 | 116.00 | 115.01 | 115.01 | -0.38% | 2,183 |
| 2026-08-20 | 117.71 | 118.00 | 115.00 | 115.45 | +0.39% | 4,236 |
| 2026-08-19 | 116.64 | 116.64 | 114.75 | 115.00 | +0.22% | 8,661 |
| 2026-08-18 | 115.19 | 116.13 | 114.75 | 114.75 | -0.61% | 4,877 |
| 2026-08-17 | 115.46 | 115.46 | 115.46 | 115.46 | +0.58% | 534 |
| 2026-08-14 | 114.87 | 116.61 | 114.78 | 114.79 | -0.49% | 669 |
| 2026-08-13 | 115.11 | 115.82 | 115.11 | 115.35 | +0.40% | 2,673 |
| 2026-08-12 | 115.32 | 115.53 | 114.68 | 114.89 | +0.13% | 3,261 |
| 2026-08-11 | 114.80 | 115.00 | 114.71 | 114.74 | +0.65% | 1,191 |
| 2026-08-10 | 115.00 | 115.00 | 114.00 | 114.00 | -0.07% | 2,155 |
| 2026-08-07 | 115.10 | 115.70 | 114.08 | 114.08 | -0.20% | 2,324 |
| 2026-08-06 | 113.10 | 115.86 | 113.00 | 114.31 | +1.07% | 11,505 |
| 2026-08-05 | 114.01 | 114.01 | 113.10 | 113.10 | -0.79% | 864 |
| 2026-08-04 | 113.95 | 114.01 | 113.95 | 114.00 | +1.79% | 1,544 |
| 2026-07-31 | 115.10 | 115.10 | 112.00 | 112.00 | -2.52% | 1,478 |
| 2026-07-30 | 116.25 | 116.85 | 114.89 | 114.89 | -0.91% | 2,349 |
| 2026-07-29 | 116.55 | 116.55 | 115.50 | 115.94 | -0.48% | 2,445 |
| 2026-07-28 | 117.00 | 117.94 | 115.88 | 116.50 | -1.19% | 4,640 |
| 2026-07-27 | 118.51 | 119.00 | 117.90 | 117.90 | -0.04% | 1,078 |
| 2026-07-24 | 117.50 | 118.28 | 117.50 | 117.95 | +1.37% | 3,128 |
| 2026-07-23 | 117.00 | 117.02 | 116.20 | 116.36 | -1.39% | 7,046 |
| 2026-07-22 | 117.07 | 118.44 | 117.07 | 118.00 | +0.77% | 3,836 |
| 2026-07-21 | 117.28 | 118.00 | 117.02 | 117.10 | -0.13% | 1,019 |
| 2026-07-20 | 120.00 | 120.00 | 117.11 | 117.25 | -0.64% | 5,363 |
| 2026-07-17 | 118.15 | 118.15 | 118.00 | 118.00 | -0.79% | 1,244 |
| 2026-07-16 | 118.10 | 119.00 | 117.50 | 118.94 | -0.84% | 4,033 |
| 2026-07-15 | 120.21 | 120.21 | 119.95 | 119.95 | -0.12% | 2,612 |
| 2026-07-14 | 120.81 | 121.35 | 120.10 | 120.10 | -1.03% | 3,701 |
| 2026-07-13 | 120.67 | 121.63 | 120.67 | 121.35 | +0.29% | 2,061 |
| 2026-07-10 | 120.84 | 121.00 | 120.80 | 121.00 | -2.09% | 1,095 |
| 2026-07-06 | 123.58 | 123.58 | 123.58 | 123.58 | +2.05% | 101 |
| 2026-07-03 | 122.00 | 122.00 | 121.10 | 121.10 | -0.74% | 1,050 |
| 2026-07-02 | 122.07 | 123.80 | 122.00 | 122.00 | -1.95% | 567 |
| 2026-06-30 | 122.00 | 124.43 | 122.00 | 124.43 | +1.99% | 586 |
| 2026-06-29 | 121.99 | 122.00 | 121.99 | 122.00 | +0.00% | 464 |
| 2026-06-26 | 121.91 | 122.00 | 121.90 | 122.00 | +0.73% | 615 |
| 2026-06-25 | 121.12 | 121.12 | 121.11 | 121.11 | +0.02% | 388 |
| 2026-06-23 | 122.10 | 122.10 | 121.08 | 121.09 | -0.41% | 2,558 |
| 2026-06-22 | 121.59 | 121.59 | 121.59 | 121.59 | -2.69% | 166 |
| 2026-06-19 | 125.81 | 125.81 | 124.95 | 124.95 | +2.02% | 292 |
| 2026-06-18 | 122.48 | 122.48 | 122.48 | 122.48 | -2.68% | 276 |
| 2026-06-16 | 123.99 | 125.85 | 123.99 | 125.85 | +3.16% | 502 |
| 2026-06-15 | 122.00 | 122.00 | 122.00 | 122.00 | +0.83% | 117 |
| 2026-06-12 | 121.85 | 122.00 | 121.00 | 121.00 | +0.00% | 1,639 |
| 2026-06-10 | 121.02 | 121.02 | 121.00 | 121.00 | -0.01% | 585 |
| 2026-06-08 | 121.95 | 122.00 | 121.01 | 121.01 | -0.81% | 1,315 |
| 2026-06-05 | 122.00 | 122.00 | 121.75 | 122.00 | +0.00% | 1,006 |
| 2026-06-04 | 122.00 | 122.00 | 122.00 | 122.00 | +0.39% | 211 |
| 2026-06-03 | 120.86 | 122.00 | 120.48 | 121.53 | +2.62% | 5,511 |
| 2026-06-02 | 119.00 | 119.00 | 118.43 | 118.43 | -2.12% | 760 |
| 2026-06-01 | 118.28 | 121.50 | 118.02 | 121.00 | +2.52% | 2,825 |
| 2026-05-29 | 119.78 | 120.00 | 118.02 | 118.02 | -1.49% | 4,411 |
| 2026-05-28 | 120.80 | 120.89 | 118.00 | 119.80 | -1.29% | 1,933 |
| 2026-05-27 | 120.01 | 121.37 | 120.00 | 121.37 | +0.31% | 1,036 |
| 2026-05-26 | 121.50 | 121.50 | 121.00 | 121.00 | +0.49% | 293 |
| 2026-05-22 | 120.54 | 120.54 | 120.41 | 120.41 | -0.49% | 210 |
| 2026-05-21 | 121.72 | 122.16 | 121.00 | 121.00 | -0.34% | 921 |
| 2026-05-20 | 123.00 | 124.00 | 121.41 | 121.41 | -1.29% | 3,255 |
| 2026-05-19 | 121.63 | 123.00 | 121.63 | 123.00 | -1.83% | 1,863 |
| 2026-05-15 | 122.50 | 125.78 | 122.25 | 125.29 | +1.93% | 2,133 |
| 2026-05-14 | 122.15 | 123.33 | 122.15 | 122.92 | +0.96% | 2,367 |
| 2026-05-13 | 125.16 | 125.16 | 121.75 | 121.75 | -2.47% | 1,824 |
| 2026-05-12 | 125.37 | 125.37 | 124.83 | 124.83 | -0.01% | 1,704 |
| 2026-05-11 | 124.88 | 127.40 | 122.36 | 124.84 | +1.50% | 1,914 |
| 2026-05-08 | 121.00 | 124.95 | 120.31 | 122.99 | +2.27% | 3,980 |
| 2026-05-07 | 120.93 | 120.93 | 120.26 | 120.26 | +1.80% | 325 |
| 2026-05-06 | 120.15 | 120.15 | 118.02 | 118.13 | -1.68% | 826 |
| 2026-05-04 | 120.00 | 120.68 | 120.00 | 120.15 | -0.29% | 1,211 |
| 2026-04-30 | 117.52 | 120.59 | 117.52 | 120.50 | +1.43% | 5,229 |
| 2026-04-29 | 120.94 | 120.94 | 118.00 | 118.80 | -0.59% | 599 |
| 2026-04-28 | 118.00 | 119.50 | 118.00 | 119.50 | +1.43% | 933 |
| 2026-04-27 | 120.88 | 120.88 | 117.82 | 117.82 | -2.53% | 940 |
| 2026-04-24 | 120.66 | 120.88 | 120.66 | 120.88 | +3.86% | 541 |
| 2026-04-23 | 116.39 | 116.39 | 116.39 | 116.39 | -3.38% | 101 |
| 2026-04-21 | 120.02 | 120.46 | 119.50 | 120.46 | +0.33% | 2,526 |
| 2026-04-20 | 120.50 | 120.50 | 120.06 | 120.06 | -1.17% | 219 |
| 2026-04-17 | 118.45 | 121.48 | 118.45 | 121.48 | +3.25% | 10,552 |
| 2026-04-16 | 117.92 | 117.92 | 117.66 | 117.66 | -0.37% | 825 |
| 2026-04-15 | 116.21 | 118.10 | 116.21 | 118.10 | +1.63% | 3,570 |
| 2026-04-14 | 116.31 | 116.31 | 115.58 | 116.21 | +0.09% | 3,939 |
| 2026-04-13 | 116.10 | 116.10 | 116.10 | 116.10 | +0.21% | 462 |
| 2026-04-10 | 116.00 | 117.00 | 115.86 | 115.86 | +0.02% | 1,348 |
| 2026-04-09 | 115.84 | 115.84 | 115.84 | 115.84 | +0.46% | 114 |
| 2026-04-08 | 115.31 | 115.31 | 115.31 | 115.31 | +0.21% | 137 |
| 2026-04-07 | 115.32 | 116.00 | 115.05 | 115.07 | -0.37% | 1,700 |
| 2026-04-06 | 115.01 | 115.50 | 115.01 | 115.50 | -0.63% | 231 |
| 2026-04-02 | 114.86 | 117.14 | 114.86 | 116.23 | +0.63% | 2,396 |
| 2026-04-01 | 115.51 | 115.51 | 115.50 | 115.50 | +0.57% | 502 |
| 2026-03-31 | 114.94 | 115.58 | 114.70 | 114.85 | +0.09% | 4,696 |
| 2026-03-30 | 115.76 | 116.00 | 114.75 | 114.75 | -0.30% | 3,903 |
| 2026-03-27 | 115.09 | 115.09 | 115.09 | 115.09 | -0.66% | 200 |
| 2026-03-26 | 115.25 | 117.18 | 115.25 | 115.85 | +0.52% | 8,801 |
| 2026-03-25 | 115.05 | 115.50 | 115.05 | 115.25 | +0.17% | 656 |
| 2026-03-24 | 114.77 | 115.07 | 114.77 | 115.05 | +0.25% | 593 |
| 2026-03-23 | 114.76 | 115.02 | 114.76 | 114.76 | +0.01% | 2,533 |
| 2026-03-20 | 115.69 | 115.80 | 114.75 | 114.75 | -0.23% | 12,176 |
| 2026-03-19 | 114.76 | 115.02 | 114.76 | 115.02 | -0.43% | 1,201 |
| 2026-03-18 | 115.00 | 115.73 | 114.76 | 115.52 | +0.66% | 7,702 |
| 2026-03-17 | 114.68 | 115.73 | 114.68 | 114.76 | -0.60% | 5,730 |
| 2026-03-16 | 115.26 | 115.50 | 114.90 | 115.45 | +0.17% | 10,288 |
| 2026-03-13 | 115.00 | 115.25 | 115.00 | 115.25 | +0.22% | 2,319 |
| 2026-03-12 | 115.50 | 115.50 | 115.00 | 115.00 | -0.39% | 2,409 |
| 2026-03-11 | 115.80 | 115.80 | 115.45 | 115.45 | -0.04% | 1,894 |
| 2026-03-10 | 115.70 | 115.80 | 115.49 | 115.50 | +0.20% | 2,514 |
| 2026-03-09 | 115.40 | 115.40 | 114.95 | 115.27 | +0.23% | 5,579 |
| 2026-03-06 | 115.00 | 115.30 | 115.00 | 115.00 | -0.18% | 3,008 |
| 2026-03-05 | 115.02 | 115.21 | 115.00 | 115.21 | +0.52% | 2,554 |
| 2026-03-04 | 115.00 | 115.00 | 114.61 | 114.61 | -0.92% | 4,061 |
| 2026-03-03 | 115.79 | 115.80 | 114.50 | 115.68 | +0.42% | 3,635 |
| 2026-03-02 | 115.25 | 115.78 | 115.20 | 115.20 | +0.17% | 1,024 |
| 2026-02-27 | 115.00 | 116.00 | 115.00 | 115.00 | +0.00% | 4,877 |
| 2026-02-26 | 115.00 | 115.01 | 115.00 | 115.00 | +0.14% | 4,056 |
| 2026-02-25 | 114.50 | 114.84 | 114.50 | 114.84 | -0.13% | 412 |
| 2026-02-24 | 115.00 | 115.00 | 114.71 | 114.99 | -0.10% | 630 |
| 2026-02-23 | 116.00 | 116.00 | 114.58 | 115.10 | +0.20% | 2,250 |
| 2026-02-20 | 115.00 | 115.00 | 114.00 | 114.87 | +0.71% | 2,027 |
| 2026-02-19 | 115.00 | 115.00 | 114.06 | 114.06 | -0.72% | 1,603 |
| 2026-02-18 | 114.40 | 115.69 | 114.40 | 114.89 | +0.44% | 3,666 |
| 2026-02-17 | 115.66 | 115.66 | 114.06 | 114.39 | +0.29% | 572 |
| 2026-02-13 | 115.00 | 115.00 | 114.06 | 114.06 | -0.21% | 2,302 |
| 2026-02-12 | 115.00 | 115.00 | 114.23 | 114.30 | -0.93% | 502 |
| 2026-02-11 | 116.00 | 116.00 | 115.37 | 115.37 | -0.41% | 3,668 |
| 2026-02-10 | 115.99 | 116.00 | 115.85 | 115.85 | -0.12% | 1,436 |
| 2026-02-09 | 116.01 | 116.50 | 115.56 | 115.99 | -0.02% | 4,195 |
| 2026-02-06 | 116.10 | 116.60 | 116.00 | 116.01 | -0.21% | 9,067 |
| 2026-02-05 | 116.40 | 116.40 | 116.25 | 116.25 | -0.85% | 512 |
| 2026-02-04 | 118.02 | 118.02 | 117.20 | 117.25 | -0.72% | 3,177 |
| 2026-02-03 | 119.59 | 119.59 | 118.00 | 118.10 | -1.17% | 2,543 |
| 2026-02-02 | 119.50 | 119.50 | 119.50 | 119.50 | +1.27% | 102 |
| 2026-01-30 | 118.32 | 118.32 | 118.00 | 118.00 | -0.66% | 2,204 |
| 2026-01-29 | 118.40 | 119.93 | 118.40 | 118.78 | -0.18% | 587 |
| 2026-01-28 | 119.00 | 119.00 | 119.00 | 119.00 | +0.41% | 352 |
| 2026-01-27 | 118.21 | 118.51 | 118.00 | 118.51 | -1.65% | 2,664 |
| 2026-01-26 | 120.10 | 121.00 | 120.00 | 120.50 | +0.42% | 1,948 |
| 2026-01-23 | 119.01 | 120.00 | 119.01 | 120.00 | +1.22% | 1,091 |
| 2026-01-22 | 118.02 | 119.53 | 118.02 | 118.55 | +0.36% | 1,258 |
| 2026-01-21 | 119.49 | 119.53 | 118.12 | 118.12 | +0.09% | 6,811 |
| 2026-01-20 | 119.98 | 119.98 | 118.00 | 118.01 | -1.25% | 6,149 |
| 2026-01-19 | 118.51 | 119.50 | 118.51 | 119.50 | +0.42% | 350 |
| 2026-01-16 | 118.99 | 119.02 | 118.00 | 119.00 | +0.75% | 3,858 |
| 2026-01-15 | 118.10 | 118.11 | 118.10 | 118.11 | -0.03% | 205 |
| 2026-01-14 | 119.00 | 119.00 | 118.15 | 118.15 | -0.71% | 926 |
| 2026-01-13 | 118.99 | 118.99 | 118.99 | 118.99 | -0.40% | 154 |
| 2026-01-12 | 117.26 | 119.47 | 117.24 | 119.47 | +1.28% | 7,529 |
| 2026-01-08 | 116.51 | 117.99 | 116.25 | 117.96 | +1.24% | 11,759 |
| 2026-01-07 | 116.80 | 117.15 | 116.51 | 116.51 | +0.01% | 1,066 |
| 2026-01-06 | 116.50 | 116.84 | 116.50 | 116.50 | +0.22% | 4,305 |
| 2026-01-05 | 116.00 | 116.50 | 116.00 | 116.25 | +0.22% | 2,683 |
| 2026-01-02 | 116.00 | 116.00 | 115.40 | 115.99 | -0.01% | 932 |
| 2025-12-31 | 114.91 | 116.00 | 114.91 | 116.00 | +0.87% | 400 |
| 2025-12-30 | 115.39 | 115.80 | 115.00 | 115.00 | +0.17% | 2,443 |
| 2025-12-22 | 115.00 | 115.00 | 114.80 | 114.80 | -0.08% | 510 |
| 2025-12-19 | 115.01 | 115.39 | 114.75 | 114.89 | -0.10% | 4,093 |
| 2025-12-18 | 115.05 | 115.20 | 115.00 | 115.00 | +0.00% | 408 |
| 2025-12-17 | 115.25 | 115.25 | 115.00 | 115.00 | -0.33% | 582 |
| 2025-12-16 | 116.00 | 116.10 | 115.38 | 115.38 | -0.11% | 1,928 |
| 2025-12-15 | 115.30 | 116.00 | 115.30 | 115.51 | +0.79% | 1,327 |
| 2025-12-12 | 114.61 | 114.61 | 114.60 | 114.60 | +0.08% | 528 |
| 2025-12-11 | 115.02 | 115.11 | 114.51 | 114.51 | -0.43% | 403 |
| 2025-12-10 | 115.00 | 115.00 | 114.95 | 115.00 | +0.44% | 619 |
| 2025-12-09 | 114.50 | 114.50 | 114.50 | 114.50 | +0.00% | 683 |
| 2025-12-08 | 114.55 | 114.55 | 114.50 | 114.50 | +0.00% | 289 |
| 2025-12-05 | 115.00 | 115.00 | 114.50 | 114.50 | -0.43% | 943 |
| 2025-12-04 | 116.26 | 116.33 | 115.00 | 115.00 | -1.27% | 794 |
| 2025-12-03 | 116.48 | 116.48 | 116.48 | 116.48 | +1.29% | 235 |
| 2025-12-02 | 115.00 | 115.51 | 114.75 | 115.00 | +0.44% | 2,308 |
| 2025-12-01 | 115.00 | 115.31 | 114.50 | 114.50 | -0.43% | 1,239 |
| 2025-11-28 | 115.03 | 115.03 | 115.00 | 115.00 | +0.00% | 613 |
| 2025-11-26 | 115.00 | 115.00 | 115.00 | 115.00 | +0.47% | 315 |
| 2025-11-25 | 114.47 | 114.47 | 114.46 | 114.46 | +0.40% | 316 |
| 2025-11-24 | 113.51 | 114.00 | 113.51 | 114.00 | +0.76% | 2,314 |
| 2025-11-21 | 113.14 | 113.14 | 113.14 | 113.14 | +1.43% | 307 |
| 2025-11-20 | 114.50 | 114.56 | 111.55 | 111.55 | -4.10% | 2,383 |
| 2025-11-19 | 116.00 | 116.32 | 115.15 | 116.32 | +0.97% | 1,789 |
| 2025-11-18 | 115.22 | 115.53 | 115.20 | 115.20 | -0.09% | 1,321 |
| 2025-11-17 | 115.18 | 115.75 | 115.18 | 115.30 | +0.10% | 1,087 |
| 2025-11-14 | 118.00 | 118.00 | 115.18 | 115.18 | -2.47% | 3,499 |
| 2025-11-13 | 118.25 | 118.25 | 118.00 | 118.10 | -0.13% | 2,600 |
| 2025-11-12 | 118.93 | 118.93 | 118.00 | 118.25 | +0.60% | 3,317 |
| 2025-11-11 | 117.49 | 118.72 | 117.49 | 117.54 | +0.46% | 2,811 |
| 2025-11-10 | 116.51 | 117.00 | 116.50 | 117.00 | +0.86% | 861 |
| 2025-11-07 | 116.00 | 116.00 | 116.00 | 116.00 | -0.01% | 180 |
| 2025-11-06 | 116.00 | 116.01 | 116.00 | 116.01 | -0.63% | 439 |
| 2025-11-05 | 114.00 | 116.78 | 114.00 | 116.75 | +0.21% | 696 |
| 2025-11-04 | 116.50 | 116.50 | 116.50 | 116.50 | +1.30% | 236 |
| 2025-11-03 | 115.98 | 116.00 | 115.01 | 115.01 | -1.13% | 2,443 |
| 2025-10-31 | 115.81 | 116.33 | 115.81 | 116.33 | +1.16% | 3,147 |
| 2025-10-30 | 115.01 | 115.01 | 115.00 | 115.00 | +0.00% | 589 |
| 2025-10-29 | 115.00 | 115.00 | 115.00 | 115.00 | +0.70% | 200 |
| 2025-10-28 | 113.67 | 114.40 | 113.67 | 114.20 | +0.18% | 1,308 |
| 2025-10-27 | 114.06 | 114.06 | 114.00 | 114.00 | -0.01% | 602 |
| 2025-10-24 | 114.36 | 114.36 | 114.01 | 114.01 | -0.34% | 208 |
| 2025-10-23 | 112.77 | 114.40 | 112.77 | 114.40 | +1.51% | 726 |
| 2025-10-22 | 114.50 | 114.58 | 112.70 | 112.70 | -1.57% | 3,602 |
| 2025-10-21 | 115.50 | 115.50 | 113.99 | 114.50 | -0.55% | 3,073 |
| 2025-10-20 | 116.59 | 116.59 | 115.13 | 115.13 | -0.38% | 733 |
| 2025-10-17 | 115.57 | 115.57 | 115.57 | 115.57 | +0.06% | 189 |
| 2025-10-16 | 115.50 | 115.50 | 115.50 | 115.50 | +0.34% | 105 |
| 2025-10-15 | 115.75 | 115.75 | 115.11 | 115.11 | -0.52% | 597 |
| 2025-10-14 | 115.03 | 116.60 | 115.03 | 115.72 | +0.29% | 806 |
| 2025-10-10 | 115.15 | 115.50 | 115.02 | 115.38 | +0.22% | 1,602 |
| 2025-10-09 | 116.00 | 116.00 | 115.13 | 115.13 | -1.00% | 288 |
| 2025-10-08 | 115.63 | 116.29 | 115.61 | 116.29 | +0.26% | 548 |
| 2025-10-07 | 115.99 | 115.99 | 115.99 | 115.99 | -0.10% | 188 |
| 2025-10-06 | 115.20 | 116.11 | 115.20 | 116.11 | +0.79% | 1,707 |
| 2025-10-03 | 115.05 | 115.25 | 115.00 | 115.20 | +0.17% | 4,015 |
| 2025-10-02 | 115.03 | 115.03 | 115.00 | 115.00 | -0.03% | 2,100 |
| 2025-10-01 | 115.24 | 115.24 | 115.03 | 115.03 | -0.26% | 670 |
| 2025-09-30 | 116.02 | 116.02 | 115.00 | 115.33 | -0.05% | 707 |
| 2025-09-29 | 115.07 | 115.39 | 115.00 | 115.39 | +0.15% | 1,600 |
| 2025-09-26 | 115.50 | 115.50 | 115.22 | 115.22 | +0.19% | 261 |
| 2025-09-25 | 115.30 | 115.49 | 115.00 | 115.00 | -0.65% | 1,756 |
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：3月（+1.88%）。最も弱い月：7月（-3.56%）。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
Morguard Corporation（MRC.TO）の直近終値は？
2026-10-16 時点で 114.02。Closelookデータレイクの日次価格記録より。
MRC.TO の52週高値・安値は？
直近52週間で高値 127.40、安値 111.55（2026-10-16 時点）。
Morguard Corporation が歴史的に最も強い月と弱い月は？
歴史的に、MRC.TO の最も強い月は 3月（平均 +1.88%）、最も弱い月は 7月（平均 -3.56%）。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423本から計算。