—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Mesoblast Ltd（MSB.AU）— 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-161.982.021.741.99+2.58%14,913,554
2026-10-152.002.001.901.94-2.51%3,733,284
2026-10-142.002.011.981.99-1.97%2,752,449
2026-10-132.062.072.002.03-1.46%1,945,974
2026-10-122.022.082.002.06+3.00%1,799,360
2026-10-091.972.011.962.00+3.36%2,794,982
2026-10-081.992.041.931.94-3.01%3,232,575
2026-10-071.972.061.972.00+1.53%3,883,035
2026-10-062.032.041.971.97-3.20%4,156,029
2026-10-052.032.072.012.03-0.49%1,705,383
2026-10-022.072.092.022.04-1.45%2,020,698
2026-10-012.112.122.062.07-1.90%1,705,628
2026-09-302.112.162.102.11+0.00%2,171,589
2026-09-292.062.152.062.11+3.43%1,911,161
2026-09-282.132.132.042.04-5.56%2,304,369
2026-09-252.172.212.142.16-1.37%1,402,530
2026-09-242.222.292.192.19+0.46%4,314,524
2026-09-232.202.212.172.18+0.93%1,760,354
2026-09-222.172.192.142.16+1.41%1,381,639
2026-09-212.122.162.102.13+0.95%1,859,655
2026-09-182.112.122.072.11+2.43%4,497,030
2026-09-172.042.082.032.06+0.98%2,866,349
2026-09-162.062.082.012.04-0.97%2,714,469
2026-09-152.112.142.062.06-2.83%2,677,486
2026-09-142.172.192.102.12-1.40%1,362,600
2026-09-112.162.172.132.15-0.92%1,495,321
2026-09-102.202.212.162.17-2.25%2,325,065
2026-09-092.292.312.212.22-3.06%1,529,366
2026-09-082.242.332.202.29+2.69%2,982,986
2026-09-072.342.382.232.23-6.30%2,754,848
2026-09-042.382.412.372.38+0.00%1,294,011
2026-09-032.402.442.352.38+0.42%2,074,487
2026-09-022.302.402.252.37+1.28%3,362,677
2026-09-012.322.352.282.34-0.85%2,391,767
2026-08-312.412.452.282.36-4.07%3,668,124
2026-08-282.462.542.362.46+2.07%4,695,758
2026-08-272.382.472.342.41+2.12%3,302,336
2026-08-262.412.442.342.36+0.43%1,989,383
2026-08-252.352.372.292.35+0.00%1,786,763
2026-08-242.392.402.332.35-0.42%1,392,763
2026-08-212.482.482.342.36-5.98%3,452,079
2026-08-202.412.582.402.51+5.91%4,552,861
2026-08-192.382.392.332.37-1.25%1,855,618
2026-08-182.402.522.382.40-2.04%3,264,388
2026-08-172.222.452.192.45+10.86%3,835,706
2026-08-142.382.382.202.21-7.14%3,042,855
2026-08-132.372.412.372.38-0.83%1,046,784
2026-08-122.402.432.352.40-0.41%1,043,982
2026-08-112.362.422.352.41+2.12%1,532,231
2026-08-102.242.402.242.36+5.83%3,558,757
2026-08-072.242.252.152.23+0.00%1,940,875
2026-08-062.162.282.142.23+4.69%3,037,197
2026-08-052.092.162.092.13+2.40%1,728,322
2026-08-042.052.102.042.08+2.46%1,592,804
2026-08-032.062.072.012.03-0.98%1,586,922
2026-07-312.112.122.052.05+0.49%2,209,953
2026-07-302.012.122.002.04+0.00%3,303,857
2026-07-292.072.102.022.04-0.97%2,514,436
2026-07-282.082.092.022.06-3.74%2,727,846
2026-07-272.222.242.132.14-3.60%2,848,523
2026-07-242.312.322.222.22-4.31%2,221,012
2026-07-232.322.382.292.32-0.85%1,939,444
2026-07-222.302.402.302.34+0.86%2,434,027
2026-07-212.372.382.242.32-4.53%3,702,397
2026-07-202.472.482.392.43-0.41%2,409,244
2026-07-172.612.662.402.44-11.91%7,134,866
2026-07-162.632.782.602.77+6.95%7,786,526
2026-07-152.402.642.392.59+8.82%6,562,425
2026-07-142.312.382.292.38+1.28%4,049,590
2026-07-132.292.452.282.35+4.91%5,388,829
2026-07-102.002.291.972.24+6.67%7,751,475
2026-07-092.092.182.092.10+3.96%4,167,031
2026-07-082.052.061.982.02-0.98%2,855,392
2026-07-072.072.082.022.04-1.92%1,519,776
2026-07-062.042.082.012.08+0.97%1,621,351
2026-07-032.062.072.022.06+0.49%1,405,252
2026-07-022.042.072.012.05+0.49%2,099,342
2026-07-011.952.081.922.04+4.35%3,217,229
2026-06-301.971.981.901.96+0.26%3,394,803
2026-06-291.911.991.911.95+3.45%3,223,788
2026-06-262.092.091.881.89-9.38%6,358,915
2026-06-252.212.252.052.08-6.73%3,153,032
2026-06-242.192.272.192.23+2.76%3,537,348
2026-06-232.212.262.172.17+0.46%2,533,609
2026-06-222.142.212.122.16+1.41%2,296,807
2026-06-192.072.252.072.13+3.40%11,951,216
2026-06-182.032.122.002.06+4.30%5,648,909
2026-06-171.951.981.921.98+1.28%1,771,346
2026-06-161.941.961.921.95-0.26%2,270,662
2026-06-151.981.991.951.96+0.26%2,418,651
2026-06-122.002.001.951.95-1.02%2,173,835
2026-06-111.982.001.931.97-1.99%3,366,553
2026-06-102.062.062.012.01-1.47%1,842,320
2026-06-091.992.091.962.04-0.49%5,178,536
2026-06-052.092.122.032.05+1.49%3,413,075
2026-06-042.002.031.992.02+0.00%2,526,910
2026-06-032.022.061.992.02-1.46%3,788,870
2026-06-022.102.102.002.05-2.84%3,484,123
2026-06-012.132.172.092.11-1.40%2,064,738
2026-05-292.042.142.032.14+5.42%4,606,991
2026-05-282.052.072.012.03-0.98%1,448,217
2026-05-272.082.132.052.05-1.44%2,232,933
2026-05-262.122.122.052.08-1.89%1,549,775
2026-05-252.122.142.082.12+0.00%1,742,028
2026-05-222.102.152.092.12+2.42%2,111,205
2026-05-212.062.122.032.07+4.02%2,828,226
2026-05-202.052.081.991.99-2.45%2,000,894
2026-05-192.052.082.022.04+0.00%1,540,750
2026-05-182.112.112.022.04-3.32%2,272,004
2026-05-152.072.132.072.11+2.93%2,492,093
2026-05-142.042.062.002.05+0.99%2,260,212
2026-05-131.992.051.982.03+2.01%2,212,107
2026-05-122.002.001.931.99-0.50%3,044,638
2026-05-112.002.021.942.00-0.99%3,872,758
2026-05-082.042.072.012.02-3.35%1,994,996
2026-05-072.152.152.072.09+0.00%2,211,044
2026-05-062.222.222.092.09-4.13%4,006,147
2026-05-052.202.222.172.18-0.91%1,218,347
2026-05-042.182.232.182.20+0.00%1,030,509
2026-05-012.152.222.152.20+3.77%1,715,556
2026-04-302.232.232.072.12-4.50%4,181,495
2026-04-292.162.292.152.22+3.26%2,756,728
2026-04-282.162.182.132.15+0.47%1,789,769
2026-04-272.162.172.142.14-2.28%1,343,245
2026-04-242.152.202.132.19+0.46%1,944,874
2026-04-232.202.232.172.18-1.36%1,514,208
2026-04-222.262.282.182.21-3.91%2,787,525
2026-04-212.342.352.292.30+0.00%2,041,204
2026-04-202.262.312.232.30+2.22%2,050,703
2026-04-172.242.282.222.25+0.45%1,071,967
2026-04-162.192.302.182.24+3.23%3,199,735
2026-04-152.062.192.042.17+7.96%6,037,635
2026-04-142.062.071.982.01-0.50%4,333,800
2026-04-132.102.101.972.02-4.72%6,553,043
2026-04-102.032.152.032.12+4.43%5,563,773
2026-04-092.002.081.942.03+0.50%10,655,260
2026-04-082.062.081.972.02+1.76%7,612,785
2026-04-072.142.181.981.99-6.81%7,792,739
2026-04-022.252.272.102.13-6.17%2,896,217
2026-04-012.242.272.192.27+5.09%2,973,489
2026-03-312.072.182.072.16+0.93%4,394,445
2026-03-302.052.142.052.14+1.42%3,254,646
2026-03-272.172.172.082.11-3.65%3,276,490
2026-03-262.222.262.182.19+0.00%2,971,710
2026-03-252.072.212.062.19+6.31%2,690,523
2026-03-242.072.102.042.06+0.49%2,713,997
2026-03-232.022.082.002.05-0.49%2,828,167
2026-03-202.072.142.062.06-0.48%6,654,821
2026-03-192.062.102.062.07-0.96%2,846,317
2026-03-182.032.112.022.09+3.47%2,333,428
2026-03-172.042.062.022.02-1.46%3,636,148
2026-03-162.072.082.042.05-2.84%3,347,844
2026-03-132.092.122.062.11-1.40%2,190,648
2026-03-122.142.172.102.14-2.28%2,972,513
2026-03-112.192.232.162.19+0.46%4,427,766
2026-03-102.212.222.162.18+3.32%3,556,840
2026-03-092.202.232.082.11-8.26%4,812,945
2026-03-062.162.342.162.30+5.50%4,692,829
2026-03-052.092.212.072.18+7.92%6,077,928
2026-03-042.052.122.022.02+0.50%8,444,461
2026-03-032.082.081.952.01-2.90%5,755,621
2026-03-022.152.152.032.07-7.59%7,449,032
2026-02-272.502.632.232.24-7.44%9,596,730
2026-02-262.392.452.382.42+2.98%2,279,048
2026-02-252.332.382.322.35+2.17%1,975,694
2026-02-242.352.362.302.30-2.13%1,980,179
2026-02-232.402.402.322.35-2.49%2,157,609
2026-02-202.402.442.382.41-0.41%2,104,714
2026-02-192.472.482.402.42-0.82%2,364,903
2026-02-182.442.472.422.44+1.24%2,092,430
2026-02-172.422.442.372.41-0.41%1,170,887
2026-02-162.382.442.372.42+1.68%1,681,562
2026-02-132.392.412.362.38-2.86%1,865,535
2026-02-122.542.562.452.45-4.67%2,182,854
2026-02-112.522.582.492.57+2.80%2,476,257
2026-02-102.402.542.382.50+5.49%3,194,875
2026-02-092.312.402.292.37+6.28%3,585,646
2026-02-062.282.302.192.23-6.69%9,934,392
2026-02-052.452.482.382.39-3.24%3,293,130
2026-02-042.472.502.432.47-0.80%1,961,886
2026-02-032.482.532.472.49+0.81%2,282,122
2026-02-022.492.522.432.47-2.37%3,908,371
2026-01-302.592.622.522.53-1.94%3,729,832
2026-01-292.662.682.562.58-4.44%4,193,345
2026-01-282.722.752.672.70+0.37%2,727,582
2026-01-272.672.732.602.69+0.37%4,227,971
2026-01-232.692.722.602.68+0.37%3,856,940
2026-01-222.572.682.562.67+6.80%4,741,989
2026-01-212.492.542.472.50-1.57%4,259,176
2026-01-202.552.592.492.54+0.00%4,841,904
2026-01-192.642.672.532.54-3.79%4,689,755
2026-01-162.702.762.612.64-2.22%5,080,236
2026-01-152.662.752.662.70+1.12%3,958,682
2026-01-142.702.732.652.67-2.20%4,476,881
2026-01-132.802.802.712.73-4.21%6,082,680
2026-01-123.113.142.832.85-7.17%7,866,332
2026-01-093.133.313.053.07+4.07%15,948,174
2026-01-082.802.972.792.95+8.06%6,444,636
2026-01-072.742.792.722.73-0.36%2,267,300
2026-01-062.772.792.682.74-0.72%2,895,975
2026-01-052.752.812.732.76-0.36%2,021,224
2026-01-022.732.842.732.77+1.84%1,928,904
2025-12-312.772.792.712.72-2.86%2,125,472
2025-12-302.822.922.802.80-0.36%3,063,563
2025-12-292.902.902.812.81-3.10%2,177,623
2025-12-242.842.922.822.90+0.69%1,877,045
2025-12-232.872.932.852.88-0.69%1,906,563
2025-12-222.942.992.902.90-0.34%3,520,720
2025-12-192.822.962.812.91+3.93%6,901,537
2025-12-182.832.852.752.80+0.00%6,160,610
2025-12-172.792.862.772.80+1.08%4,278,860
2025-12-162.722.792.682.77+1.84%3,363,394
2025-12-152.742.772.712.72-1.81%2,288,786
2025-12-122.772.822.752.77+1.09%3,069,789
2025-12-112.852.882.732.74-4.53%4,069,418
2025-12-102.883.042.842.87+1.77%8,463,430
2025-12-092.712.852.712.82+3.30%4,110,680
2025-12-082.672.762.672.73+2.63%2,477,568
2025-12-052.612.682.592.66+4.72%3,575,298
2025-12-042.582.642.542.54+0.79%3,976,219
2025-12-032.552.592.502.52-2.33%2,505,455
2025-12-022.642.692.552.58-3.37%3,338,222
2025-12-012.672.702.612.67-1.48%3,382,575
2025-11-282.662.772.642.71+0.74%3,006,165
2025-11-272.702.732.602.69-1.10%5,147,252
2025-11-262.502.752.482.72+14.29%9,288,703
2025-11-252.452.492.292.38+2.15%10,762,865
2025-11-242.382.412.292.33+0.87%5,737,633
2025-11-212.262.332.242.31+0.43%2,440,091
2025-11-202.282.352.282.30+1.77%3,196,123
2025-11-192.282.332.262.26-0.88%3,117,762
2025-11-182.292.332.252.28-2.15%7,013,483
2025-11-172.252.332.232.33+4.95%3,065,704
2025-11-142.212.252.212.22-3.90%3,556,666
2025-11-132.372.382.292.31-1.28%2,847,409
2025-11-122.342.432.332.34+1.30%4,292,792
2025-11-112.322.352.292.31+0.87%1,728,917
2025-11-102.282.322.272.29+3.15%2,608,483
2025-11-072.272.292.212.22-3.06%3,448,144
2025-11-062.422.432.272.29-4.98%4,303,880
2025-11-052.412.462.372.41+0.00%3,170,460
2025-11-042.462.462.402.41-2.82%2,399,319
2025-11-032.542.552.452.48-1.20%2,779,964
2025-10-312.512.542.482.51+0.00%2,557,002
2025-10-302.512.532.482.51+0.00%2,143,750
2025-10-292.582.582.512.51-1.95%1,892,532
2025-10-282.592.592.492.56+0.00%2,819,009
2025-10-272.612.622.542.56-0.39%3,152,542
2025-10-242.622.632.562.57-1.15%4,140,711
2025-10-232.662.672.592.60-3.70%6,307,481

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：7月（+14.92%）。最も弱い月：2月（-14.53%）。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

Mesoblast Ltd（MSB.AU）の直近終値は？

2026-10-16 時点で 1.99。Closelookデータレイクの日次価格記録より。

MSB.AU の52週高値・安値は？

直近52週間で高値 3.31、安値 1.74（2026-10-16 時点）。

Mesoblast Ltd が歴史的に最も強い月と弱い月は？

歴史的に、MSB.AU の最も強い月は 7月（平均 +14.92%）、最も弱い月は 2月（平均 -14.53%）。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455本から計算。