Madison Square Garden Sports Corp（MSGS）— 株価履歴

2026-10-29 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
2026-10-29	301.60	310.51	297.71	310.18	+3.28%	353,300
2026-10-28	303.15	306.20	295.09	300.32	-1.67%	470,000
2026-10-27	280.00	306.98	280.00	305.42	+40.13%	396,200
2026-10-26	221.31	222.73	217.23	217.96	-25.52%	460,824
2026-10-23	290.26	301.49	289.75	292.64	-0.22%	776,154
2026-10-22	307.99	311.37	292.01	293.28	-5.55%	741,587
2026-10-21	312.50	314.56	309.47	310.52	-0.25%	493,098
2026-10-20	303.28	313.25	303.10	311.30	+3.35%	875,619
2026-10-19	298.68	304.53	297.21	301.20	+0.98%	874,032
2026-10-16	305.79	307.74	290.16	298.27	-2.12%	1,165,376
2026-10-15	307.02	309.84	302.99	304.71	+0.14%	803,489
2026-10-14	301.87	308.93	300.72	304.29	-0.01%	992,193
2026-10-13	305.28	306.73	302.45	304.33	+0.20%	583,393
2026-10-12	304.49	309.68	301.50	303.72	+0.26%	765,395
2026-10-09	307.59	309.03	300.35	302.94	-1.20%	546,182
2026-10-08	305.73	310.32	303.46	306.60	+0.54%	492,922
2026-10-07	302.71	308.63	299.71	304.95	+0.72%	463,823
2026-10-06	301.96	305.13	300.33	302.76	+0.44%	303,690
2026-10-05	307.64	307.67	299.09	301.45	-1.63%	445,305
2026-10-02	301.20	306.63	299.33	306.44	+1.94%	691,853
2026-10-01	304.14	306.58	287.18	300.59	-1.49%	994,308
2026-09-30	312.53	314.77	304.74	305.13	-2.09%	524,843
2026-09-29	312.59	316.20	310.38	311.63	-0.60%	503,856
2026-09-28	303.63	316.31	301.41	313.51	+3.35%	511,968
2026-09-25	303.87	305.54	299.36	303.34	+0.08%	343,546
2026-09-24	297.49	305.08	296.58	303.09	+1.95%	527,312
2026-09-23	298.03	299.90	294.26	297.29	-0.46%	410,915
2026-09-22	302.23	305.72	297.38	298.66	-0.87%	413,032
2026-09-21	303.10	304.32	299.71	301.27	+0.34%	543,889
2026-09-18	296.31	303.49	293.53	300.26	+1.04%	1,010,005
2026-09-17	299.14	303.22	296.39	297.17	+0.21%	687,621
2026-09-16	295.98	299.75	293.26	296.55	+0.14%	528,193
2026-09-15	298.52	299.43	294.88	296.14	-0.76%	520,434
2026-09-14	294.71	302.62	294.71	298.42	+1.08%	599,972
2026-09-11	297.34	298.95	290.96	295.23	-0.01%	585,510
2026-09-10	296.75	299.46	294.07	295.26	-0.82%	409,151
2026-09-09	292.35	298.77	291.68	297.70	+1.17%	559,938
2026-09-08	292.78	295.23	290.67	294.25	-0.10%	560,820
2026-09-04	290.74	296.26	290.74	294.55	+1.06%	432,255
2026-09-03	291.37	293.62	289.09	291.47	+0.01%	325,205
2026-09-02	288.31	293.08	287.89	291.45	+1.40%	388,342
2026-09-01	288.44	289.65	283.40	287.42	-0.79%	519,904
2026-08-31	293.06	295.62	288.45	289.71	-1.18%	401,921
2026-08-28	296.27	298.45	291.45	293.18	-1.09%	433,842
2026-08-27	298.95	302.28	296.24	296.42	-1.20%	398,041
2026-08-26	304.80	309.42	299.61	300.04	-2.09%	279,705
2026-08-25	304.59	306.77	302.73	306.43	+1.08%	221,153
2026-08-24	307.69	310.05	300.97	303.17	-0.87%	380,934
2026-08-21	297.87	307.17	296.70	305.84	+1.92%	332,964
2026-08-20	301.24	309.17	299.05	300.09	-1.09%	312,683
2026-08-19	306.67	307.15	301.24	303.39	+0.41%	494,509
2026-08-18	309.92	310.87	302.07	302.14	-2.60%	428,198
2026-08-17	305.09	311.70	304.06	310.20	+1.17%	434,900
2026-08-14	309.09	313.61	302.12	306.60	-1.41%	659,934
2026-08-13	314.76	330.52	308.37	310.98	-0.28%	910,009
2026-08-12	298.16	313.25	296.34	311.84	+5.25%	735,943
2026-08-11	294.32	299.19	294.32	296.29	+0.41%	320,090
2026-08-10	292.77	296.24	289.80	295.08	+0.48%	323,264
2026-08-07	295.16	298.90	292.58	293.67	-0.40%	326,968
2026-08-06	296.42	300.49	292.77	294.85	+0.05%	246,020
2026-08-05	298.23	298.25	293.12	294.69	-0.92%	288,169
2026-08-04	291.29	300.14	290.81	297.42	+2.62%	312,683
2026-08-03	292.39	300.14	288.14	289.82	-2.24%	357,302
2026-07-31	304.22	304.22	294.92	296.45	-2.81%	263,656
2026-07-30	300.08	306.12	297.73	305.01	+1.64%	262,774
2026-07-29	302.44	303.47	296.18	300.08	+0.11%	193,994
2026-07-28	300.01	303.45	299.47	299.77	+0.20%	231,911
2026-07-27	300.38	303.52	296.37	299.16	+0.22%	174,948
2026-07-24	297.70	301.89	296.65	298.49	+0.53%	233,322
2026-07-23	301.51	304.93	295.47	296.91	-0.74%	300,514
2026-07-22	296.79	302.26	296.79	299.13	+0.33%	269,652
2026-07-21	302.56	302.56	295.84	298.16	-0.50%	326,086
2026-07-20	301.03	305.85	296.86	299.67	+0.27%	335,434
2026-07-17	291.38	299.16	290.52	298.85	+2.44%	320,444
2026-07-16	293.74	294.85	289.60	291.72	-0.67%	319,032
2026-07-15	298.01	307.03	293.68	293.69	+1.51%	511,616
2026-07-14	291.45	292.98	287.70	289.33	-0.49%	387,988
2026-07-13	287.94	293.84	287.94	290.75	+1.10%	253,074
2026-07-10	291.23	292.35	285.25	287.58	-1.34%	220,977
2026-07-09	297.16	297.85	290.19	291.48	-1.62%	295,400
2026-07-08	294.27	298.58	294.09	296.29	+0.70%	328,555
2026-07-07	290.03	299.19	289.14	294.22	+1.17%	321,501
2026-07-06	297.44	301.20	289.26	290.82	-2.26%	367,354
2026-07-02	296.81	301.80	291.65	297.56	-0.00%	312,331
2026-07-01	301.17	310.04	296.20	297.57	-1.66%	529,957
2026-06-30	301.39	303.57	297.45	302.59	-0.30%	528,370
2026-06-29	295.90	303.55	292.35	303.49	+2.56%	712,488
2026-06-26	285.85	296.17	284.93	295.92	+3.76%	945,810
2026-06-25	276.12	285.65	274.86	285.19	+3.46%	526,783
2026-06-24	276.94	278.85	272.71	275.64	-1.23%	678,451
2026-06-23	277.60	280.30	274.62	279.07	+0.00%	616,373
2026-06-22	277.45	279.50	275.09	279.06	+0.13%	340,195
2026-06-18	274.35	279.73	270.47	278.69	+2.30%	753,404
2026-06-17	282.30	282.61	269.56	272.42	-3.77%	703,670
2026-06-16	286.42	287.95	281.70	283.11	-1.06%	508,617
2026-06-15	288.58	289.26	275.90	286.14	-1.22%	844,052
2026-06-12	298.10	298.95	283.52	289.67	-2.29%	756,578
2026-06-11	292.39	297.97	289.18	296.45	+1.89%	841,583
2026-06-10	289.24	294.05	288.70	290.94	+0.59%	516,377
2026-06-09	290.66	291.68	286.52	289.24	+0.10%	442,131
2026-06-08	293.30	295.60	287.80	288.95	-0.65%	367,179
2026-06-05	289.16	293.66	287.59	290.84	+0.31%	358,889
2026-06-04	289.20	293.76	288.03	289.95	+1.11%	466,291
2026-06-03	289.16	290.70	284.64	286.76	-0.50%	380,229
2026-06-02	283.89	289.68	280.21	288.19	+1.34%	329,967
2026-06-01	284.20	288.53	279.01	284.37	+0.90%	516,553
2026-05-29	277.39	283.31	275.45	281.84	+1.17%	422,202
2026-05-28	276.90	282.33	275.26	278.58	+0.99%	387,812
2026-05-27	276.36	278.61	273.63	275.85	-0.00%	366,649
2026-05-26	275.07	277.77	268.72	275.86	+3.52%	447,950
2026-05-22	267.09	269.35	261.10	266.47	+0.44%	245,491
2026-05-21	263.72	265.52	258.71	265.29	-0.24%	290,815
2026-05-20	267.14	268.67	262.99	265.93	-0.00%	292,755
2026-05-19	265.70	267.66	260.60	265.93	+0.38%	346,016
2026-05-18	267.49	271.42	264.06	264.94	+0.09%	420,262
2026-05-15	262.87	267.88	259.25	264.71	+0.64%	501,034
2026-05-14	263.55	269.14	260.49	263.03	+0.32%	390,634
2026-05-13	253.28	262.72	245.11	262.20	+3.59%	600,677
2026-05-12	259.87	261.18	251.43	253.10	-2.32%	568,932
2026-05-11	249.80	262.20	249.80	259.13	+4.24%	511,968
2026-05-08	251.08	251.74	241.39	248.59	-0.72%	572,988
2026-05-07	252.77	256.73	245.97	250.39	-0.72%	542,302
2026-05-06	257.36	259.10	249.52	252.20	-0.94%	501,386
2026-05-05	251.80	255.42	246.55	254.60	-0.61%	418,851
2026-05-04	255.19	257.06	250.11	256.16	-0.17%	392,221
2026-05-01	256.03	260.17	252.60	256.59	-0.50%	472,994
2026-04-30	247.98	259.01	245.77	257.88	+3.80%	621,487
2026-04-29	249.62	250.57	245.65	248.44	-0.97%	391,516
2026-04-28	252.28	252.28	245.73	250.87	-0.58%	277,764
2026-04-27	252.45	254.95	251.14	252.35	+0.55%	319,737
2026-04-24	248.49	252.60	244.80	250.98	+0.47%	348,308
2026-04-23	249.36	250.54	241.52	249.80	-1.08%	516,025
2026-04-22	253.22	254.96	251.32	252.52	+0.29%	290,991
2026-04-21	252.06	253.35	248.37	251.78	-0.11%	289,756
2026-04-20	251.45	256.30	251.28	252.06	-0.38%	259,247
2026-04-17	250.37	254.90	249.36	253.03	+1.55%	295,224
2026-04-16	252.17	253.11	244.93	249.16	-1.17%	286,582
2026-04-15	256.42	260.15	251.20	252.11	-1.45%	381,463
2026-04-14	249.55	255.83	248.51	255.83	+2.62%	301,926
2026-04-13	248.25	249.50	245.08	249.29	-0.00%	680,567
2026-04-10	248.24	252.25	247.72	249.30	+2.75%	397,335
2026-04-09	247.26	248.51	239.80	242.62	-1.77%	332,082
2026-04-08	244.28	250.10	244.28	247.00	+2.27%	455,886
2026-04-07	244.27	244.27	240.40	241.52	-1.13%	407,741
2026-04-06	244.81	246.23	240.22	244.27	-0.04%	241,082
2026-04-02	238.07	245.48	237.33	244.36	+1.83%	332,789
2026-04-01	243.65	246.23	237.76	239.97	-0.85%	415,677
2026-03-31	237.48	244.12	236.15	242.02	+2.77%	1,004,361
2026-03-30	236.45	238.64	233.64	235.49	+0.51%	250,252
2026-03-27	236.37	236.37	231.71	234.30	-1.20%	311,449
2026-03-26	236.91	238.99	234.69	237.15	-0.34%	339,843
2026-03-25	238.67	243.16	236.61	237.95	+0.60%	600,324
2026-03-24	231.97	240.21	230.08	236.52	+1.22%	278,823
2026-03-23	235.37	240.48	233.65	233.67	+0.98%	396,278
2026-03-20	238.40	239.01	229.55	231.41	-1.82%	922,178
2026-03-19	235.26	239.98	228.86	235.71	-0.41%	381,816
2026-03-18	237.71	241.01	236.17	236.68	-1.33%	302,983
2026-03-17	237.30	240.91	237.18	239.88	+0.53%	450,949
2026-03-16	237.58	242.00	236.42	238.61	+1.50%	359,243
2026-03-13	236.82	237.95	231.66	235.08	-0.04%	299,809
2026-03-12	237.41	239.09	233.43	235.17	-1.32%	340,018
2026-03-11	236.14	240.07	234.10	238.32	+0.90%	324,499
2026-03-10	238.26	241.68	236.17	236.19	-1.20%	320,619
2026-03-09	236.41	239.24	230.58	239.06	+1.32%	322,559
2026-03-06	238.43	239.17	235.58	235.95	-1.64%	275,824
2026-03-05	241.07	242.58	237.66	239.89	-0.93%	329,614
2026-03-04	244.07	244.07	239.40	242.14	-0.11%	341,254
2026-03-03	244.95	246.49	239.92	242.41	-2.02%	589,390
2026-03-02	247.95	250.60	241.30	247.41	-0.93%	599,619
2026-02-27	239.68	252.32	239.35	249.74	+3.15%	790,086
2026-02-26	238.62	246.77	236.54	242.12	+1.84%	397,688
2026-02-25	237.27	245.62	236.05	237.74	+0.56%	382,521
2026-02-24	236.35	239.54	233.42	236.42	-0.04%	431,196
2026-02-23	238.34	242.18	235.83	236.51	-3.43%	412,855
2026-02-20	248.11	250.60	241.61	244.92	-1.00%	480,400
2026-02-19	257.35	258.86	243.46	247.39	-3.87%	883,732
2026-02-18	243.82	260.14	241.49	257.35	+16.33%	1,842,769
2026-02-17	220.27	225.16	217.43	221.22	+0.79%	333,846
2026-02-13	210.96	219.83	210.14	219.49	+4.77%	484,986
2026-02-12	211.64	212.89	208.39	209.49	-0.87%	240,729
2026-02-11	212.17	212.44	208.40	211.33	+0.31%	274,061
2026-02-10	210.80	218.27	209.25	210.66	+0.18%	330,849
2026-02-09	210.21	210.84	206.70	210.29	-0.01%	518,494
2026-02-06	210.62	211.84	207.27	210.31	+2.06%	428,728
2026-02-05	213.10	225.13	199.97	206.06	-4.73%	943,871
2026-02-04	214.28	216.46	210.46	216.30	+1.14%	388,694
2026-02-03	213.75	215.21	210.98	213.87	-0.11%	338,432
2026-02-02	214.26	217.19	214.06	214.11	+0.28%	326,086
2026-01-30	218.20	218.20	211.32	213.52	-0.73%	374,233
2026-01-29	216.84	216.89	212.79	215.09	-0.14%	304,747
2026-01-28	213.73	216.15	211.05	215.40	+0.78%	280,057
2026-01-27	215.72	217.08	212.50	213.73	-0.39%	330,672
2026-01-26	217.73	218.65	214.55	214.57	-0.76%	359,418
2026-01-23	216.97	219.80	215.74	216.20	-0.07%	272,120
2026-01-22	218.81	220.75	213.99	216.36	-0.58%	388,342
2026-01-21	216.42	219.95	210.18	217.62	+0.96%	582,688
2026-01-20	218.77	220.53	214.38	215.55	-1.16%	576,163
2026-01-16	213.00	220.90	213.00	218.08	+2.14%	479,871
2026-01-15	214.03	217.36	210.74	213.52	+0.31%	325,558
2026-01-14	208.20	213.37	207.35	212.85	+2.04%	423,965
2026-01-13	203.30	209.71	202.01	208.60	+2.27%	254,838
2026-01-12	199.59	205.90	197.57	203.98	+2.08%	404,743
2026-01-09	198.61	201.27	198.17	199.81	+0.60%	242,316
2026-01-08	192.18	199.17	191.22	198.61	+3.12%	336,491
2026-01-07	190.47	192.60	188.27	192.60	+1.08%	242,493
2026-01-06	192.02	192.02	189.15	190.54	-0.83%	297,517
2026-01-05	193.55	195.78	190.93	192.13	-1.43%	358,361
2026-01-02	194.45	195.81	192.02	194.92	+0.08%	252,721
2025-12-31	195.78	197.87	194.14	194.77	-0.42%	376,525
2025-12-30	193.73	196.52	193.73	195.59	+0.69%	210,395
2025-12-29	194.84	195.77	193.49	194.24	-0.82%	320,972
2025-12-26	195.93	196.21	193.15	195.85	+0.37%	217,449
2025-12-24	193.26	197.03	193.26	195.12	+0.84%	171,244
2025-12-23	190.46	193.70	188.46	193.49	+1.79%	391,692
2025-12-22	186.14	190.39	186.10	190.09	+2.46%	358,361
2025-12-19	180.63	186.39	180.45	185.53	+3.43%	581,454
2025-12-18	181.32	184.86	179.20	179.38	-1.32%	432,078
2025-12-17	177.15	182.26	176.96	181.78	+2.64%	255,366
2025-12-16	180.05	182.56	175.45	177.12	-1.05%	346,191
2025-12-15	178.28	179.50	173.52	179.00	+0.11%	446,010
2025-12-12	178.46	183.51	177.68	178.80	+0.90%	374,762
2025-12-11	169.43	177.51	167.94	177.21	+4.98%	356,949
2025-12-10	169.11	171.46	168.39	168.80	-0.77%	246,373
2025-12-09	169.43	172.80	169.43	170.11	+0.22%	205,634
2025-12-08	170.69	172.08	169.41	169.73	-0.14%	189,057
2025-12-05	169.17	170.96	168.75	169.96	+0.72%	261,187
2025-12-04	169.17	169.77	166.51	168.75	+0.25%	337,021
2025-12-03	167.00	170.59	164.91	168.33	+0.77%	315,328
2025-12-02	168.77	170.55	166.43	167.05	-1.91%	264,538
2025-12-01	170.20	171.08	169.61	170.31	-0.82%	181,649
2025-11-28	169.78	171.83	169.69	171.71	+0.98%	149,199
2025-11-26	169.25	172.35	169.25	170.05	+0.47%	356,773
2025-11-25	164.51	169.59	164.51	169.25	+3.41%	296,459
2025-11-24	161.89	165.34	160.59	163.67	+0.50%	341,430
2025-11-21	162.31	163.99	161.14	162.85	+1.19%	292,578
2025-11-20	163.17	164.80	160.57	160.93	-0.67%	257,660
2025-11-19	162.24	165.77	161.66	162.02	+0.25%	294,695
2025-11-18	158.86	162.13	158.81	161.61	+0.80%	289,756
2025-11-17	162.26	162.26	159.41	160.32	-1.41%	248,842
2025-11-14	163.60	163.60	161.45	162.61	-0.82%	230,324
2025-11-13	167.13	167.36	163.58	163.96	-1.36%	221,153
2025-11-12	165.62	167.70	164.87	166.23	+0.65%	237,202
2025-11-11	167.50	169.31	164.22	165.15	-0.85%	287,817
2025-11-10	166.11	167.93	165.79	166.57	+0.48%	239,142
2025-11-07	162.54	165.93	161.86	165.78	+2.08%	262,597
2025-11-06	161.59	163.65	160.19	162.39	+0.25%	276,706
2025-11-05	164.91	166.79	161.98	161.99	-2.10%	321,677
2025-11-04	162.68	166.81	162.25	165.47	+1.30%	306,510
2025-11-03	161.04	167.95	159.04	163.35	+1.18%	487,984
2025-10-31	160.39	164.68	156.55	161.44	-4.62%	893,609

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：12月（+7.98%）。最も弱い月：8月（-2.83%）。日次データ5年分（2022–2026）に基づく。

1月+2.69%
2月+3.78%
3月-1.71%
4月+2.16%
5月-1.53%
6月+5.65%
7月+4.02%
8月-2.83%
9月+5.50%
10月+1.54%
11月+3.77%
12月+7.98%

FAQ · 現在の価格データより · 2026-10-29 時点

クイック回答

Madison Square Garden Sports Corp（MSGS）の直近終値は？

2026-10-29 時点で 310.18。Closelookデータレイクの日次価格記録より。

MSGS の52週高値・安値は？

直近52週間で高値 330.52、安値 156.55（2026-10-29 時点）。

Madison Square Garden Sports Corp が歴史的に最も強い月と弱い月は？

歴史的に、MSGS の最も強い月は 12月（平均 +7.98%）、最も弱い月は 8月（平均 -2.83%）。日次データ5年分（2022–2026）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？

5年分（2022–2026）。Closelookデータレイクの日次バー1023本から計算。