Comparing Back to the side-by-side chart ↗
Madison Square Garden Entertainment Corp（MSGE）— 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 | 79.93 | 80.53 | 76.90 | 77.76 | -2.46% | 342,200 |
| 2026-10-15 | 79.53 | 81.00 | 78.69 | 79.72 | +0.77% | 344,300 |
| 2026-10-14 | 79.36 | 80.50 | 78.00 | 79.11 | -1.36% | 507,200 |
| 2026-10-13 | 80.15 | 81.09 | 79.84 | 80.20 | +0.53% | 607,400 |
| 2026-10-12 | 81.26 | 81.30 | 79.75 | 79.78 | -1.31% | 207,200 |
| 2026-10-09 | 81.66 | 82.77 | 80.71 | 80.84 | -1.00% | 258,800 |
| 2026-10-08 | 82.00 | 83.20 | 81.55 | 81.66 | -0.41% | 501,200 |
| 2026-10-07 | 79.63 | 82.24 | 79.06 | 82.00 | +2.51% | 1,071,900 |
| 2026-10-06 | 80.16 | 82.09 | 79.68 | 79.99 | -0.02% | 746,900 |
| 2026-10-05 | 80.00 | 80.32 | 78.35 | 80.01 | +0.18% | 738,000 |
| 2026-10-02 | 80.44 | 81.47 | 78.62 | 79.87 | -0.22% | 516,800 |
| 2026-10-01 | 80.21 | 80.53 | 75.90 | 80.05 | -0.07% | 808,600 |
| 2026-09-30 | 81.74 | 83.58 | 80.10 | 80.11 | -1.89% | 768,200 |
| 2026-09-29 | 82.37 | 83.09 | 81.21 | 81.65 | -0.15% | 404,700 |
| 2026-09-28 | 79.12 | 82.03 | 79.00 | 81.77 | +3.39% | 494,500 |
| 2026-09-25 | 79.37 | 80.30 | 77.97 | 79.09 | -0.16% | 518,300 |
| 2026-09-24 | 78.35 | 79.78 | 77.84 | 79.22 | +0.93% | 477,600 |
| 2026-09-23 | 79.73 | 80.23 | 77.74 | 78.49 | -2.10% | 275,300 |
| 2026-09-22 | 81.41 | 82.80 | 79.71 | 80.17 | -1.27% | 366,400 |
| 2026-09-21 | 81.00 | 81.78 | 79.88 | 81.20 | +2.76% | 549,900 |
| 2026-09-18 | 76.76 | 80.17 | 76.33 | 79.02 | +2.38% | 1,435,000 |
| 2026-09-17 | 80.20 | 81.82 | 77.09 | 77.18 | -2.69% | 435,400 |
| 2026-09-16 | 80.39 | 80.79 | 77.99 | 79.31 | -1.95% | 985,200 |
| 2026-09-15 | 80.10 | 81.54 | 79.60 | 80.89 | +0.62% | 518,100 |
| 2026-09-14 | 79.01 | 80.95 | 78.68 | 80.39 | +1.52% | 546,700 |
| 2026-09-11 | 76.74 | 79.49 | 76.50 | 79.19 | +4.54% | 579,600 |
| 2026-09-10 | 76.22 | 76.89 | 75.41 | 75.75 | -0.72% | 294,800 |
| 2026-09-09 | 76.08 | 77.00 | 75.34 | 76.30 | -0.59% | 399,800 |
| 2026-09-08 | 77.33 | 77.33 | 76.17 | 76.75 | -0.85% | 359,600 |
| 2026-09-04 | 77.41 | 78.03 | 77.04 | 77.41 | -0.50% | 228,300 |
| 2026-09-03 | 77.79 | 78.41 | 76.46 | 77.80 | +0.92% | 275,800 |
| 2026-09-02 | 77.73 | 78.89 | 76.52 | 77.09 | +0.06% | 278,134 |
| 2026-09-01 | 77.06 | 77.97 | 76.35 | 77.04 | -0.84% | 322,185 |
| 2026-08-31 | 78.46 | 79.48 | 77.53 | 77.69 | -0.78% | 330,872 |
| 2026-08-28 | 78.31 | 79.18 | 77.75 | 78.30 | +0.19% | 312,600 |
| 2026-08-27 | 79.00 | 79.78 | 77.71 | 78.15 | -1.69% | 265,100 |
| 2026-08-26 | 80.59 | 80.59 | 79.11 | 79.49 | -1.41% | 247,400 |
| 2026-08-25 | 80.35 | 81.18 | 79.49 | 80.63 | +1.31% | 220,860 |
| 2026-08-24 | 80.60 | 81.22 | 79.17 | 79.59 | -0.38% | 207,773 |
| 2026-08-21 | 79.56 | 80.28 | 78.60 | 79.89 | +0.08% | 244,800 |
| 2026-08-20 | 81.46 | 83.19 | 79.57 | 79.83 | -3.15% | 202,400 |
| 2026-08-19 | 82.79 | 83.53 | 82.15 | 82.43 | +0.65% | 219,500 |
| 2026-08-18 | 85.08 | 86.80 | 81.79 | 81.90 | -3.49% | 237,100 |
| 2026-08-17 | 85.46 | 86.02 | 84.11 | 84.86 | -0.68% | 477,200 |
| 2026-08-14 | 84.67 | 86.88 | 84.25 | 85.44 | +1.36% | 415,900 |
| 2026-08-13 | 87.70 | 90.41 | 83.54 | 84.29 | -4.67% | 632,800 |
| 2026-08-12 | 82.61 | 89.19 | 81.93 | 88.42 | +11.40% | 761,700 |
| 2026-08-11 | 77.94 | 79.78 | 77.65 | 79.37 | +1.67% | 467,700 |
| 2026-08-10 | 75.84 | 78.52 | 75.48 | 78.07 | +1.99% | 347,400 |
| 2026-08-07 | 76.88 | 77.81 | 75.96 | 76.55 | -0.16% | 279,000 |
| 2026-08-06 | 77.79 | 79.02 | 76.09 | 76.67 | -1.45% | 330,300 |
| 2026-08-05 | 78.37 | 79.49 | 77.43 | 77.80 | -0.27% | 322,200 |
| 2026-08-04 | 77.53 | 79.24 | 77.09 | 78.01 | +1.35% | 445,700 |
| 2026-08-03 | 77.41 | 78.68 | 76.72 | 76.97 | -0.38% | 331,700 |
| 2026-07-31 | 78.93 | 78.93 | 75.77 | 77.26 | -2.03% | 278,900 |
| 2026-07-30 | 76.54 | 79.02 | 75.36 | 78.86 | +3.78% | 310,000 |
| 2026-07-29 | 77.11 | 77.55 | 74.80 | 75.99 | -1.55% | 307,800 |
| 2026-07-28 | 77.67 | 78.24 | 77.15 | 77.19 | -0.17% | 273,900 |
| 2026-07-27 | 77.00 | 77.72 | 75.80 | 77.32 | +1.39% | 270,200 |
| 2026-07-24 | 77.35 | 77.90 | 75.80 | 76.26 | -0.14% | 214,500 |
| 2026-07-23 | 77.63 | 78.20 | 76.33 | 76.37 | -2.32% | 304,200 |
| 2026-07-22 | 75.91 | 78.19 | 75.64 | 78.18 | +2.25% | 438,200 |
| 2026-07-21 | 77.00 | 77.34 | 75.41 | 76.46 | -0.23% | 538,100 |
| 2026-07-20 | 75.85 | 77.50 | 75.84 | 76.64 | +1.85% | 465,100 |
| 2026-07-17 | 73.27 | 75.27 | 73.27 | 75.25 | +1.66% | 424,600 |
| 2026-07-16 | 73.98 | 74.34 | 72.92 | 74.02 | -0.09% | 449,700 |
| 2026-07-15 | 73.80 | 76.35 | 73.80 | 74.09 | +0.60% | 292,400 |
| 2026-07-14 | 75.60 | 76.01 | 73.40 | 73.65 | -1.79% | 340,700 |
| 2026-07-13 | 74.62 | 75.81 | 74.27 | 74.99 | +1.01% | 351,200 |
| 2026-07-10 | 74.59 | 74.59 | 73.49 | 74.24 | -0.47% | 257,800 |
| 2026-07-09 | 73.66 | 75.25 | 73.66 | 74.59 | -0.24% | 262,700 |
| 2026-07-08 | 74.92 | 75.56 | 73.00 | 74.77 | -0.28% | 658,300 |
| 2026-07-07 | 75.92 | 76.53 | 74.23 | 74.98 | -1.17% | 673,200 |
| 2026-07-06 | 78.62 | 79.51 | 74.91 | 75.87 | -3.21% | 464,000 |
| 2026-07-02 | 79.43 | 79.82 | 78.29 | 78.39 | -1.37% | 706,000 |
| 2026-07-01 | 80.84 | 82.79 | 78.67 | 79.48 | -1.74% | 427,700 |
| 2026-06-30 | 80.48 | 81.84 | 79.65 | 80.89 | -0.07% | 546,900 |
| 2026-06-29 | 78.50 | 81.46 | 77.60 | 80.95 | +0.81% | 749,600 |
| 2026-06-26 | 79.32 | 82.78 | 79.32 | 80.30 | +1.85% | 1,800,000 |
| 2026-06-25 | 77.17 | 79.33 | 76.18 | 78.84 | +3.05% | 431,400 |
| 2026-06-24 | 76.82 | 77.59 | 76.05 | 76.51 | +0.09% | 587,300 |
| 2026-06-23 | 74.90 | 76.68 | 74.52 | 76.44 | +1.49% | 748,800 |
| 2026-06-22 | 73.07 | 75.55 | 72.82 | 75.32 | +2.57% | 706,600 |
| 2026-06-18 | 73.25 | 74.96 | 73.13 | 73.43 | +0.59% | 665,800 |
| 2026-06-17 | 75.31 | 75.64 | 71.34 | 73.00 | -3.08% | 427,600 |
| 2026-06-16 | 74.57 | 75.70 | 74.20 | 75.32 | +1.01% | 563,000 |
| 2026-06-15 | 73.49 | 74.62 | 69.44 | 74.57 | +1.47% | 748,600 |
| 2026-06-12 | 74.01 | 74.27 | 73.17 | 73.49 | -1.05% | 382,300 |
| 2026-06-11 | 73.06 | 74.94 | 73.00 | 74.27 | +2.05% | 615,800 |
| 2026-06-10 | 72.94 | 74.47 | 72.55 | 72.78 | +0.54% | 722,600 |
| 2026-06-09 | 73.19 | 73.74 | 71.06 | 72.39 | +0.24% | 347,400 |
| 2026-06-08 | 71.91 | 73.49 | 71.44 | 72.22 | +0.19% | 421,300 |
| 2026-06-05 | 71.34 | 72.58 | 71.03 | 72.08 | +1.14% | 457,200 |
| 2026-06-04 | 72.45 | 72.64 | 70.86 | 71.27 | -0.74% | 523,400 |
| 2026-06-03 | 71.41 | 72.11 | 71.04 | 71.80 | -0.39% | 322,700 |
| 2026-06-02 | 72.17 | 73.00 | 71.58 | 72.08 | -0.37% | 452,500 |
| 2026-06-01 | 71.01 | 72.59 | 71.01 | 72.35 | +2.58% | 546,500 |
| 2026-05-29 | 69.37 | 70.67 | 68.43 | 70.53 | +1.26% | 318,300 |
| 2026-05-28 | 70.00 | 71.08 | 69.55 | 69.65 | -0.49% | 419,900 |
| 2026-05-27 | 70.97 | 71.78 | 69.92 | 69.99 | -0.81% | 394,000 |
| 2026-05-26 | 70.00 | 70.91 | 69.49 | 70.56 | +1.32% | 314,955 |
| 2026-05-22 | 69.62 | 69.88 | 69.04 | 69.64 | +0.39% | 239,100 |
| 2026-05-21 | 69.25 | 69.98 | 68.50 | 69.37 | -0.30% | 375,900 |
| 2026-05-20 | 68.96 | 70.50 | 68.49 | 69.58 | +1.12% | 416,600 |
| 2026-05-19 | 69.28 | 69.28 | 67.88 | 68.81 | -0.33% | 265,700 |
| 2026-05-18 | 68.71 | 70.81 | 68.25 | 69.04 | +1.04% | 482,100 |
| 2026-05-15 | 68.12 | 69.31 | 67.65 | 68.33 | -0.22% | 406,800 |
| 2026-05-14 | 67.27 | 68.50 | 65.83 | 68.48 | +3.41% | 469,500 |
| 2026-05-13 | 64.35 | 67.69 | 63.95 | 66.22 | +2.57% | 927,100 |
| 2026-05-12 | 63.95 | 66.03 | 63.16 | 64.56 | +0.95% | 539,900 |
| 2026-05-11 | 65.11 | 65.21 | 62.73 | 63.95 | -2.02% | 657,600 |
| 2026-05-08 | 66.93 | 67.10 | 63.51 | 65.27 | -2.20% | 677,400 |
| 2026-05-07 | 69.12 | 69.86 | 59.85 | 66.74 | -0.31% | 917,800 |
| 2026-05-06 | 66.91 | 68.36 | 66.39 | 66.95 | +1.45% | 437,700 |
| 2026-05-05 | 66.60 | 67.00 | 65.81 | 65.99 | -0.02% | 340,926 |
| 2026-05-04 | 67.32 | 68.20 | 65.41 | 66.00 | -2.45% | 347,714 |
| 2026-05-01 | 66.98 | 68.52 | 66.60 | 67.66 | +1.11% | 533,100 |
| 2026-04-30 | 64.77 | 67.16 | 64.77 | 66.92 | +3.38% | 325,600 |
| 2026-04-29 | 64.40 | 64.95 | 63.57 | 64.73 | -0.22% | 235,700 |
| 2026-04-28 | 64.66 | 65.31 | 64.31 | 64.87 | +1.01% | 365,000 |
| 2026-04-27 | 63.68 | 65.42 | 63.64 | 64.22 | +1.20% | 375,900 |
| 2026-04-24 | 61.42 | 64.18 | 61.15 | 63.46 | +2.85% | 435,100 |
| 2026-04-23 | 61.55 | 62.05 | 61.03 | 61.70 | +0.05% | 258,900 |
| 2026-04-22 | 61.78 | 62.12 | 61.05 | 61.67 | +0.41% | 189,200 |
| 2026-04-21 | 62.60 | 62.85 | 60.72 | 61.42 | -2.34% | 231,600 |
| 2026-04-20 | 62.29 | 63.38 | 61.78 | 62.89 | +0.18% | 266,600 |
| 2026-04-17 | 61.77 | 63.14 | 60.93 | 62.78 | +2.70% | 248,900 |
| 2026-04-16 | 60.97 | 62.07 | 60.45 | 61.13 | +0.54% | 431,500 |
| 2026-04-15 | 62.26 | 62.73 | 60.58 | 60.80 | -2.06% | 215,200 |
| 2026-04-14 | 60.63 | 62.11 | 60.63 | 62.08 | +2.12% | 343,100 |
| 2026-04-13 | 60.42 | 61.10 | 60.34 | 60.79 | +0.31% | 262,900 |
| 2026-04-10 | 61.24 | 61.24 | 60.28 | 60.60 | -0.49% | 263,900 |
| 2026-04-09 | 60.87 | 61.35 | 60.51 | 60.90 | -0.31% | 321,100 |
| 2026-04-08 | 61.17 | 62.59 | 60.85 | 61.09 | +0.88% | 454,000 |
| 2026-04-07 | 60.41 | 61.18 | 59.78 | 60.56 | +0.55% | 325,400 |
| 2026-04-06 | 60.34 | 60.74 | 59.88 | 60.23 | -0.18% | 195,800 |
| 2026-04-02 | 57.13 | 60.41 | 56.68 | 60.34 | +4.23% | 249,500 |
| 2026-04-01 | 59.25 | 59.30 | 57.77 | 57.89 | -1.73% | 336,800 |
| 2026-03-31 | 57.42 | 59.22 | 56.46 | 58.91 | +3.99% | 422,800 |
| 2026-03-30 | 55.78 | 56.81 | 55.44 | 56.65 | +1.71% | 281,000 |
| 2026-03-27 | 56.39 | 56.77 | 54.30 | 55.70 | -2.07% | 260,000 |
| 2026-03-26 | 57.23 | 57.90 | 56.71 | 56.88 | -1.30% | 201,300 |
| 2026-03-25 | 58.01 | 58.10 | 56.99 | 57.63 | +0.49% | 202,100 |
| 2026-03-24 | 56.52 | 57.37 | 56.08 | 57.35 | +0.61% | 207,400 |
| 2026-03-23 | 57.55 | 58.18 | 56.83 | 57.00 | +1.50% | 217,300 |
| 2026-03-20 | 57.36 | 57.36 | 55.74 | 56.16 | -2.13% | 547,800 |
| 2026-03-19 | 56.32 | 57.60 | 55.96 | 57.38 | +0.93% | 328,400 |
| 2026-03-18 | 57.15 | 58.17 | 56.35 | 56.85 | -1.20% | 286,200 |
| 2026-03-17 | 57.95 | 58.81 | 57.16 | 57.54 | -0.40% | 473,100 |
| 2026-03-16 | 56.81 | 58.19 | 56.81 | 57.77 | +3.70% | 351,000 |
| 2026-03-13 | 57.00 | 58.62 | 55.52 | 55.71 | -1.50% | 258,800 |
| 2026-03-12 | 56.81 | 57.43 | 56.23 | 56.56 | -1.98% | 229,400 |
| 2026-03-11 | 57.55 | 58.68 | 57.03 | 57.70 | -0.88% | 248,200 |
| 2026-03-10 | 58.86 | 59.37 | 57.88 | 58.21 | -1.09% | 347,727 |
| 2026-03-09 | 58.21 | 59.13 | 57.07 | 58.85 | +0.02% | 259,613 |
| 2026-03-06 | 58.61 | 59.55 | 57.76 | 58.84 | -0.78% | 278,700 |
| 2026-03-05 | 58.98 | 59.38 | 58.22 | 59.30 | -0.44% | 347,900 |
| 2026-03-04 | 61.66 | 61.66 | 59.28 | 59.56 | -2.01% | 462,300 |
| 2026-03-03 | 60.85 | 61.78 | 58.67 | 60.78 | -2.17% | 476,400 |
| 2026-03-02 | 62.22 | 63.04 | 61.00 | 62.13 | -1.60% | 701,800 |
| 2026-02-27 | 61.25 | 63.58 | 60.42 | 63.14 | +2.28% | 576,300 |
| 2026-02-26 | 60.64 | 62.52 | 60.64 | 61.73 | +2.56% | 323,600 |
| 2026-02-25 | 60.96 | 61.19 | 60.08 | 60.19 | -1.78% | 248,000 |
| 2026-02-24 | 62.03 | 62.57 | 61.09 | 61.28 | -0.68% | 222,500 |
| 2026-02-23 | 63.46 | 63.46 | 58.15 | 61.70 | -3.15% | 343,200 |
| 2026-02-20 | 63.18 | 64.16 | 62.08 | 63.71 | +0.89% | 324,700 |
| 2026-02-19 | 63.97 | 64.22 | 62.17 | 63.15 | -1.85% | 229,800 |
| 2026-02-18 | 63.50 | 65.26 | 63.50 | 64.34 | +2.05% | 272,800 |
| 2026-02-17 | 62.49 | 63.53 | 62.13 | 63.05 | +0.86% | 227,600 |
| 2026-02-13 | 60.65 | 62.99 | 60.03 | 62.51 | +3.92% | 340,500 |
| 2026-02-12 | 59.81 | 61.05 | 58.34 | 60.15 | +1.67% | 811,900 |
| 2026-02-11 | 61.15 | 61.42 | 58.43 | 59.16 | -2.05% | 333,300 |
| 2026-02-10 | 60.85 | 62.05 | 60.10 | 60.40 | -0.49% | 397,700 |
| 2026-02-09 | 60.75 | 61.47 | 60.44 | 60.70 | -0.25% | 388,100 |
| 2026-02-06 | 59.88 | 60.91 | 58.95 | 60.85 | +2.53% | 226,300 |
| 2026-02-05 | 59.01 | 60.10 | 58.17 | 59.35 | -0.77% | 411,900 |
| 2026-02-04 | 60.15 | 61.34 | 57.75 | 59.81 | -0.88% | 583,100 |
| 2026-02-03 | 62.25 | 63.00 | 59.00 | 60.34 | -2.58% | 506,600 |
| 2026-02-02 | 61.60 | 63.10 | 61.42 | 61.94 | +0.11% | 395,400 |
| 2026-01-30 | 61.84 | 62.76 | 60.85 | 61.87 | -0.39% | 402,900 |
| 2026-01-29 | 60.82 | 62.23 | 60.24 | 62.11 | +3.24% | 413,000 |
| 2026-01-28 | 60.42 | 60.68 | 59.69 | 60.16 | -0.94% | 268,700 |
| 2026-01-27 | 60.03 | 61.15 | 59.21 | 60.73 | +1.81% | 304,900 |
| 2026-01-26 | 61.32 | 61.50 | 59.54 | 59.65 | -2.60% | 268,400 |
| 2026-01-23 | 60.54 | 61.88 | 60.05 | 61.24 | +1.16% | 256,000 |
| 2026-01-22 | 60.66 | 61.33 | 60.13 | 60.54 | +2.02% | 308,100 |
| 2026-01-21 | 58.81 | 59.41 | 57.70 | 59.34 | +1.18% | 345,000 |
| 2026-01-20 | 59.01 | 59.85 | 58.00 | 58.65 | -1.40% | 469,400 |
| 2026-01-16 | 59.24 | 59.69 | 59.06 | 59.48 | +0.10% | 428,900 |
| 2026-01-15 | 61.20 | 61.64 | 58.79 | 59.42 | -2.04% | 525,100 |
| 2026-01-14 | 58.84 | 60.81 | 58.84 | 60.66 | +2.21% | 379,100 |
| 2026-01-13 | 57.15 | 59.85 | 57.15 | 59.35 | +3.87% | 384,500 |
| 2026-01-12 | 54.90 | 57.36 | 54.75 | 57.14 | +3.87% | 314,800 |
| 2026-01-09 | 55.16 | 56.16 | 54.67 | 55.01 | +0.18% | 181,000 |
| 2026-01-08 | 53.44 | 55.01 | 53.44 | 54.91 | +1.87% | 273,500 |
| 2026-01-07 | 53.79 | 53.93 | 52.63 | 53.90 | -0.11% | 228,000 |
| 2026-01-06 | 53.88 | 54.51 | 53.17 | 53.96 | -0.64% | 237,600 |
| 2026-01-05 | 54.50 | 55.25 | 53.13 | 54.31 | -0.06% | 297,800 |
| 2026-01-02 | 53.90 | 54.36 | 52.55 | 54.34 | +0.84% | 263,100 |
| 2025-12-31 | 54.02 | 54.30 | 53.21 | 53.89 | +0.22% | 331,600 |
| 2025-12-30 | 53.55 | 53.94 | 53.23 | 53.77 | +0.13% | 170,600 |
| 2025-12-29 | 53.93 | 54.00 | 53.36 | 53.70 | -0.57% | 144,600 |
| 2025-12-26 | 54.24 | 54.37 | 53.56 | 54.01 | -0.86% | 182,600 |
| 2025-12-24 | 53.74 | 54.70 | 53.47 | 54.48 | +1.32% | 91,000 |
| 2025-12-23 | 53.12 | 54.12 | 52.84 | 53.77 | +1.20% | 380,800 |
| 2025-12-22 | 52.93 | 53.91 | 52.78 | 53.13 | +0.97% | 236,700 |
| 2025-12-19 | 51.93 | 52.66 | 51.93 | 52.62 | +1.37% | 461,300 |
| 2025-12-18 | 52.08 | 52.92 | 51.66 | 51.91 | +0.68% | 282,500 |
| 2025-12-17 | 52.13 | 53.19 | 51.36 | 51.56 | -1.38% | 226,300 |
| 2025-12-16 | 53.22 | 53.22 | 51.58 | 52.28 | -0.82% | 442,500 |
| 2025-12-15 | 53.97 | 54.52 | 52.56 | 52.71 | -3.67% | 430,600 |
| 2025-12-12 | 54.84 | 55.24 | 54.35 | 54.72 | +0.04% | 328,400 |
| 2025-12-11 | 54.18 | 55.75 | 53.99 | 54.70 | +2.63% | 493,800 |
| 2025-12-10 | 52.54 | 53.55 | 52.54 | 53.30 | +0.62% | 307,700 |
| 2025-12-09 | 52.27 | 53.62 | 52.27 | 52.97 | +1.34% | 265,043 |
| 2025-12-08 | 52.36 | 52.55 | 51.60 | 52.27 | +0.93% | 313,644 |
| 2025-12-05 | 51.60 | 52.25 | 51.04 | 51.79 | +0.52% | 318,400 |
| 2025-12-04 | 50.00 | 51.53 | 50.00 | 51.52 | +2.71% | 296,600 |
| 2025-12-03 | 49.64 | 50.62 | 48.66 | 50.16 | +1.13% | 228,100 |
| 2025-12-02 | 50.73 | 51.22 | 48.98 | 49.60 | -2.23% | 473,900 |
| 2025-12-01 | 49.06 | 51.20 | 49.01 | 50.73 | +2.55% | 452,200 |
| 2025-11-28 | 48.85 | 49.51 | 48.36 | 49.47 | +1.04% | 135,500 |
| 2025-11-26 | 48.77 | 49.31 | 48.33 | 48.96 | +0.02% | 221,900 |
| 2025-11-25 | 47.80 | 49.41 | 46.91 | 48.95 | +3.69% | 506,600 |
| 2025-11-24 | 47.73 | 47.98 | 47.10 | 47.21 | -1.23% | 353,200 |
| 2025-11-21 | 47.40 | 47.98 | 47.13 | 47.80 | +1.31% | 358,300 |
| 2025-11-20 | 48.65 | 49.12 | 47.05 | 47.18 | -1.61% | 208,700 |
| 2025-11-19 | 47.80 | 48.51 | 47.25 | 47.95 | +0.97% | 321,600 |
| 2025-11-18 | 44.93 | 47.67 | 44.29 | 47.49 | +5.16% | 414,400 |
| 2025-11-17 | 45.95 | 46.10 | 45.16 | 45.16 | -1.83% | 355,100 |
| 2025-11-14 | 47.17 | 47.27 | 45.89 | 46.00 | -1.94% | 313,400 |
| 2025-11-13 | 48.27 | 48.42 | 46.66 | 46.91 | -3.42% | 295,100 |
| 2025-11-12 | 49.42 | 49.42 | 48.00 | 48.57 | -1.50% | 325,300 |
| 2025-11-11 | 49.49 | 49.76 | 48.36 | 49.31 | +0.08% | 511,200 |
| 2025-11-10 | 47.06 | 49.35 | 47.06 | 49.27 | +5.93% | 494,700 |
| 2025-11-07 | 44.98 | 47.16 | 44.35 | 46.51 | +5.06% | 497,500 |
| 2025-11-06 | 44.22 | 47.20 | 43.33 | 44.27 | -0.61% | 292,400 |
| 2025-11-05 | 44.05 | 45.10 | 43.74 | 44.54 | +1.60% | 703,000 |
| 2025-11-04 | 43.33 | 44.28 | 43.33 | 43.84 | -0.86% | 374,900 |
| 2025-11-03 | 44.45 | 44.71 | 43.33 | 44.22 | +0.14% | 237,300 |
| 2025-10-31 | 43.88 | 44.59 | 43.69 | 44.16 | +0.20% | 242,800 |
| 2025-10-30 | 43.99 | 44.89 | 43.80 | 44.07 | -0.52% | 181,300 |
| 2025-10-29 | 44.57 | 45.40 | 43.75 | 44.30 | -1.49% | 235,100 |
| 2025-10-28 | 45.18 | 45.38 | 44.67 | 44.97 | -0.49% | 138,400 |
| 2025-10-27 | 45.61 | 46.09 | 45.01 | 45.19 | -1.22% | 185,100 |
| 2025-10-24 | 45.95 | 46.23 | 45.55 | 45.75 | +0.26% | 164,000 |
| 2025-10-23 | 46.27 | 46.53 | 44.98 | 45.63 | -1.19% | 224,200 |
| 2025-10-22 | 45.81 | 46.24 | 45.23 | 46.18 | +1.27% | 354,700 |
| 2025-10-21 | 44.43 | 45.95 | 44.31 | 45.60 | +2.47% | 226,500 |
| 2025-10-20 | 44.45 | 45.01 | 44.07 | 44.50 | +1.37% | 330,200 |
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：11月（+11.87%）。最も弱い月：10月（-7.25%）。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
Madison Square Garden Entertainment Corp（MSGE）の直近終値は？
2026-10-16 時点で 77.76。Closelookデータレイクの日次価格記録より。
MSGE の52週高値・安値は？
直近52週間で高値 90.41、安値 43.33（2026-10-16 時点）。
Madison Square Garden Entertainment Corp が歴史的に最も強い月と弱い月は？
歴史的に、MSGE の最も強い月は 11月（平均 +11.87%）、最も弱い月は 10月（平均 -7.25%）。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。