Comparing Back to the side-by-side chart ↗
MATERIALISE NV（MTLS.BR）— 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 | 7.25 | 7.45 | 7.25 | 7.30 | +0.00% | 180 |
| 2026-10-15 | 7.05 | 7.30 | 7.05 | 7.30 | +0.00% | 834 |
| 2026-10-14 | 7.05 | 7.40 | 7.05 | 7.30 | +0.00% | 2,270 |
| 2026-10-13 | 7.55 | 7.55 | 7.30 | 7.30 | -1.35% | 1,374 |
| 2026-10-12 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 4,038 |
| 2026-10-09 | 7.90 | 8.00 | 7.40 | 7.50 | -3.85% | 3,601 |
| 2026-10-08 | 8.00 | 8.00 | 7.60 | 7.80 | -0.64% | 1,557 |
| 2026-10-07 | 7.70 | 8.00 | 7.65 | 7.85 | +2.61% | 6,373 |
| 2026-10-06 | 7.85 | 7.95 | 7.65 | 7.65 | -1.92% | 3,131 |
| 2026-10-05 | 7.70 | 7.80 | 7.55 | 7.80 | +5.41% | 7,435 |
| 2026-10-02 | 7.55 | 7.65 | 7.40 | 7.40 | -1.33% | 1,615 |
| 2026-10-01 | 7.50 | 7.60 | 7.35 | 7.50 | -0.66% | 4,511 |
| 2026-09-30 | 7.80 | 7.80 | 7.35 | 7.55 | -3.21% | 5,680 |
| 2026-09-29 | 7.50 | 7.80 | 6.90 | 7.80 | +4.70% | 19,303 |
| 2026-09-28 | 7.35 | 7.45 | 7.15 | 7.45 | +3.47% | 9,937 |
| 2026-09-25 | 7.00 | 7.20 | 6.90 | 7.20 | +2.86% | 4,864 |
| 2026-09-24 | 6.80 | 7.00 | 6.80 | 7.00 | +1.45% | 3,551 |
| 2026-09-23 | 6.90 | 6.90 | 6.75 | 6.90 | +0.73% | 1,659 |
| 2026-09-22 | 6.80 | 6.85 | 6.80 | 6.85 | +0.74% | 445 |
| 2026-09-21 | 6.90 | 6.90 | 6.60 | 6.80 | +0.74% | 4,588 |
| 2026-09-18 | 7.10 | 7.10 | 6.70 | 6.75 | -2.17% | 4,394 |
| 2026-09-17 | 6.60 | 6.90 | 6.55 | 6.90 | +2.99% | 7,326 |
| 2026-09-16 | 6.65 | 6.70 | 6.50 | 6.70 | +2.29% | 254 |
| 2026-09-15 | 6.70 | 6.75 | 6.50 | 6.55 | -0.76% | 1,466 |
| 2026-09-14 | 6.75 | 6.85 | 6.60 | 6.60 | +1.54% | 3,700 |
| 2026-09-11 | 6.55 | 6.70 | 6.50 | 6.50 | -1.52% | 7,032 |
| 2026-09-10 | 6.50 | 6.75 | 6.50 | 6.60 | +0.76% | 4,131 |
| 2026-09-09 | 6.90 | 6.90 | 6.50 | 6.55 | +0.77% | 15,896 |
| 2026-09-08 | 6.40 | 6.60 | 6.40 | 6.50 | +2.36% | 20,307 |
| 2026-09-07 | 6.40 | 6.40 | 6.25 | 6.35 | +3.25% | 2,229 |
| 2026-09-04 | 6.25 | 6.25 | 6.15 | 6.15 | +1.65% | 934 |
| 2026-09-03 | 6.30 | 6.30 | 6.05 | 6.05 | -1.63% | 2,416 |
| 2026-09-02 | 6.20 | 6.30 | 6.15 | 6.15 | -0.81% | 2,937 |
| 2026-09-01 | 6.15 | 6.45 | 6.15 | 6.20 | -0.80% | 6,957 |
| 2026-08-31 | 6.65 | 6.65 | 6.15 | 6.25 | +0.00% | 19,623 |
| 2026-08-28 | 6.45 | 6.60 | 6.15 | 6.25 | +1.63% | 21,923 |
| 2026-08-27 | 6.10 | 6.55 | 6.00 | 6.15 | +8.85% | 43,904 |
| 2026-08-26 | 5.75 | 5.75 | 5.60 | 5.65 | +0.00% | 2,671 |
| 2026-08-25 | 5.85 | 5.90 | 5.60 | 5.65 | +0.89% | 6,789 |
| 2026-08-24 | 5.80 | 5.90 | 5.60 | 5.60 | -0.88% | 12,308 |
| 2026-08-21 | 5.55 | 5.65 | 5.50 | 5.65 | +1.80% | 610 |
| 2026-08-20 | 5.70 | 5.70 | 5.55 | 5.55 | -3.48% | 1,903 |
| 2026-08-19 | 5.90 | 5.90 | 5.70 | 5.75 | -1.71% | 610 |
| 2026-08-18 | 5.95 | 5.95 | 5.80 | 5.85 | -1.68% | 1,889 |
| 2026-08-17 | 5.95 | 6.00 | 5.80 | 5.95 | +2.59% | 1,751 |
| 2026-08-14 | 6.00 | 6.00 | 5.80 | 5.80 | +0.00% | 355 |
| 2026-08-13 | 6.00 | 6.00 | 5.80 | 5.80 | -2.52% | 613 |
| 2026-08-12 | 5.95 | 5.95 | 5.95 | 5.95 | +0.00% | 1,160 |
| 2026-08-11 | 6.00 | 6.00 | 5.95 | 5.95 | +0.00% | 1,160 |
| 2026-08-10 | 5.95 | 5.95 | 5.95 | 5.95 | +0.00% | 12 |
| 2026-08-07 | 6.10 | 6.10 | 5.80 | 5.95 | +0.85% | 12 |
| 2026-08-06 | 5.90 | 6.00 | 5.90 | 5.90 | +0.85% | 601 |
| 2026-08-05 | 5.90 | 5.90 | 5.80 | 5.85 | +0.86% | 1,551 |
| 2026-08-04 | 5.55 | 5.80 | 5.55 | 5.80 | +4.50% | 1,907 |
| 2026-08-03 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 533 |
| 2026-07-31 | 5.50 | 5.65 | 5.50 | 5.60 | +0.00% | 612 |
| 2026-07-30 | 5.50 | 5.60 | 5.50 | 5.60 | +0.90% | 2,563 |
| 2026-07-29 | 5.60 | 5.70 | 5.55 | 5.55 | -1.77% | 8,943 |
| 2026-07-28 | 5.70 | 5.80 | 5.65 | 5.65 | -0.88% | 2,048 |
| 2026-07-27 | 5.80 | 5.80 | 5.70 | 5.70 | -1.72% | 159 |
| 2026-07-24 | 5.80 | 5.80 | 5.80 | 5.80 | +0.00% | 34 |
| 2026-07-23 | 5.90 | 5.90 | 5.80 | 5.80 | -0.85% | 410 |
| 2026-07-22 | 5.90 | 5.90 | 5.85 | 5.85 | +2.63% | 5,496 |
| 2026-07-21 | 5.70 | 5.70 | 5.70 | 5.70 | +0.88% | 300 |
| 2026-07-20 | 5.80 | 5.80 | 5.65 | 5.65 | -2.59% | 2,079 |
| 2026-07-17 | 5.90 | 5.90 | 5.70 | 5.80 | -4.13% | 4,817 |
| 2026-07-16 | 6.15 | 6.15 | 6.05 | 6.05 | +0.00% | 1,734 |
| 2026-07-15 | 5.90 | 6.15 | 5.90 | 6.05 | +0.00% | 1,140 |
| 2026-07-14 | 6.10 | 6.20 | 6.00 | 6.05 | -0.82% | 3,243 |
| 2026-07-13 | 6.25 | 6.25 | 6.10 | 6.10 | -3.17% | 186 |
| 2026-07-10 | 6.30 | 6.30 | 6.30 | 6.30 | +1.61% | 76 |
| 2026-07-09 | 6.20 | 6.20 | 6.20 | 6.20 | +0.00% | 465 |
| 2026-07-08 | 6.45 | 6.45 | 6.20 | 6.20 | -4.62% | 1,215 |
| 2026-07-07 | 6.65 | 6.65 | 6.50 | 6.50 | +3.17% | 350 |
| 2026-07-06 | 6.75 | 6.80 | 6.30 | 6.30 | -5.26% | 5,407 |
| 2026-07-03 | 6.55 | 6.65 | 6.35 | 6.65 | +4.72% | 2,416 |
| 2026-07-02 | 6.55 | 6.55 | 6.35 | 6.35 | -3.05% | 1,820 |
| 2026-07-01 | 6.35 | 6.55 | 6.35 | 6.55 | +0.77% | 2,474 |
| 2026-06-30 | 6.15 | 6.50 | 6.05 | 6.50 | +4.00% | 3,291 |
| 2026-06-29 | 6.15 | 6.25 | 6.15 | 6.25 | +2.46% | 11,472 |
| 2026-06-26 | 5.95 | 6.15 | 5.85 | 6.10 | +3.39% | 2,470 |
| 2026-06-25 | 5.80 | 6.05 | 5.80 | 5.90 | -2.48% | 1,093 |
| 2026-06-24 | 5.85 | 6.05 | 5.85 | 6.05 | +5.22% | 11,659 |
| 2026-06-23 | 5.70 | 5.80 | 5.65 | 5.75 | +0.00% | 2,418 |
| 2026-06-22 | 5.85 | 5.85 | 5.70 | 5.75 | +1.77% | 858 |
| 2026-06-19 | 5.80 | 5.80 | 5.65 | 5.65 | -2.59% | 515 |
| 2026-06-18 | 5.80 | 5.85 | 5.75 | 5.80 | +0.00% | 1,475 |
| 2026-06-17 | 5.90 | 5.90 | 5.70 | 5.80 | +2.65% | 1,438 |
| 2026-06-16 | 5.90 | 5.90 | 5.65 | 5.65 | -4.24% | 253 |
| 2026-06-15 | 5.80 | 5.90 | 5.70 | 5.90 | +1.72% | 10,925 |
| 2026-06-12 | 5.80 | 5.80 | 5.60 | 5.80 | +2.65% | 11,173 |
| 2026-06-11 | 5.90 | 5.90 | 5.65 | 5.65 | -2.59% | 3,756 |
| 2026-06-10 | 5.80 | 5.80 | 5.65 | 5.80 | +2.65% | 1,192 |
| 2026-06-09 | 5.60 | 5.80 | 5.60 | 5.65 | -1.74% | 3,978 |
| 2026-06-08 | 5.80 | 5.80 | 5.65 | 5.75 | -0.86% | 688 |
| 2026-06-05 | 6.05 | 6.05 | 5.60 | 5.80 | -3.33% | 4,912 |
| 2026-06-04 | 5.80 | 6.00 | 5.65 | 6.00 | +7.14% | 2,607 |
| 2026-06-03 | 6.00 | 6.00 | 5.60 | 5.60 | -6.67% | 8,305 |
| 2026-06-02 | 5.90 | 6.00 | 5.75 | 6.00 | +1.69% | 3,867 |
| 2026-06-01 | 5.65 | 5.90 | 5.60 | 5.90 | +5.36% | 22,932 |
| 2026-05-29 | 5.65 | 5.65 | 5.60 | 5.60 | +3.70% | 50,365 |
| 2026-05-28 | 5.40 | 5.60 | 5.30 | 5.40 | +1.89% | 7,727 |
| 2026-05-27 | 5.20 | 5.40 | 5.20 | 5.30 | +2.91% | 6,878 |
| 2026-05-26 | 5.10 | 5.20 | 5.10 | 5.15 | +0.98% | 1,694 |
| 2026-05-25 | 5.10 | 5.20 | 5.10 | 5.10 | +0.00% | 3,426 |
| 2026-05-22 | 4.96 | 5.15 | 4.96 | 5.10 | +4.08% | 7,973 |
| 2026-05-21 | 4.94 | 4.94 | 4.90 | 4.90 | +2.51% | 150 |
| 2026-05-20 | 4.88 | 4.88 | 4.78 | 4.78 | +0.00% | 834 |
| 2026-05-19 | 4.90 | 4.90 | 4.78 | 4.78 | -1.65% | 1,488 |
| 2026-05-18 | 4.96 | 4.96 | 4.86 | 4.86 | -2.02% | 374 |
| 2026-05-15 | 4.92 | 5.10 | 4.88 | 4.96 | -0.80% | 1,598 |
| 2026-05-14 | 4.86 | 5.00 | 4.74 | 5.00 | +2.88% | 3,286 |
| 2026-05-13 | 4.88 | 5.00 | 4.80 | 4.86 | -0.41% | 10,635 |
| 2026-05-12 | 4.72 | 4.88 | 4.70 | 4.88 | +7.02% | 5,673 |
| 2026-05-11 | 4.62 | 4.84 | 4.54 | 4.56 | -4.60% | 5,246 |
| 2026-05-08 | 4.82 | 4.82 | 4.60 | 4.78 | +3.91% | 6,822 |
| 2026-05-07 | 4.84 | 4.96 | 4.60 | 4.60 | -4.96% | 14,047 |
| 2026-05-06 | 4.82 | 4.96 | 4.82 | 4.84 | +0.41% | 150 |
| 2026-05-05 | 4.96 | 4.96 | 4.82 | 4.82 | -2.82% | 6,945 |
| 2026-05-04 | 4.84 | 4.98 | 4.84 | 4.96 | +8.77% | 8,635 |
| 2026-04-30 | 4.56 | 4.56 | 4.56 | 4.56 | +0.00% | 4,200 |
| 2026-04-29 | 4.60 | 4.62 | 4.56 | 4.56 | -1.72% | 4,200 |
| 2026-04-28 | 4.80 | 4.80 | 4.64 | 4.64 | +0.87% | 12,696 |
| 2026-04-27 | 4.74 | 4.88 | 4.60 | 4.60 | +0.00% | 11,961 |
| 2026-04-24 | 4.70 | 4.78 | 4.60 | 4.60 | -4.56% | 2,797 |
| 2026-04-23 | 4.84 | 4.84 | 4.64 | 4.82 | -0.82% | 1,432 |
| 2026-04-22 | 4.86 | 4.86 | 4.86 | 4.86 | +0.00% | 36 |
| 2026-04-21 | 4.86 | 4.86 | 4.86 | 4.86 | +3.40% | 36 |
| 2026-04-20 | 4.70 | 4.70 | 4.70 | 4.70 | +0.00% | 10 |
| 2026-04-17 | 4.66 | 4.86 | 4.60 | 4.70 | -1.26% | 2,428 |
| 2026-04-16 | 4.84 | 4.84 | 4.76 | 4.76 | +1.28% | 400 |
| 2026-04-15 | 4.66 | 4.84 | 4.50 | 4.70 | +0.86% | 15,178 |
| 2026-04-14 | 4.46 | 4.66 | 4.46 | 4.66 | +4.95% | 1,098 |
| 2026-04-13 | 4.46 | 4.62 | 4.44 | 4.44 | -3.48% | 7,119 |
| 2026-04-10 | 4.60 | 4.60 | 4.60 | 4.60 | +0.00% | 909 |
| 2026-04-09 | 4.50 | 4.60 | 4.50 | 4.60 | -1.71% | 909 |
| 2026-04-08 | 4.70 | 4.70 | 4.68 | 4.68 | +2.63% | 575 |
| 2026-04-07 | 4.76 | 4.76 | 4.56 | 4.56 | -4.20% | 7,874 |
| 2026-04-02 | 4.67 | 4.76 | 4.66 | 4.76 | +0.21% | 1,021 |
| 2026-04-01 | 4.77 | 4.77 | 4.75 | 4.75 | +3.49% | 194 |
| 2026-03-31 | 4.59 | 4.59 | 4.59 | 4.59 | +2.00% | 4 |
| 2026-03-30 | 4.70 | 4.70 | 4.50 | 4.50 | -2.17% | 1,137 |
| 2026-03-27 | 4.61 | 4.71 | 4.57 | 4.60 | -1.71% | 6,551 |
| 2026-03-26 | 4.61 | 4.78 | 4.60 | 4.68 | -2.50% | 3,760 |
| 2026-03-25 | 4.60 | 4.80 | 4.60 | 4.80 | +4.35% | 2,092 |
| 2026-03-24 | 4.52 | 4.60 | 4.45 | 4.60 | +4.07% | 1,810 |
| 2026-03-23 | 4.35 | 4.65 | 4.35 | 4.42 | -3.49% | 10,275 |
| 2026-03-20 | 4.58 | 4.58 | 4.36 | 4.58 | +4.09% | 7,620 |
| 2026-03-19 | 4.51 | 4.58 | 4.40 | 4.40 | -3.72% | 4,253 |
| 2026-03-18 | 4.66 | 4.66 | 4.57 | 4.57 | -2.77% | 1,459 |
| 2026-03-17 | 4.57 | 4.76 | 4.57 | 4.70 | +0.00% | 1,474 |
| 2026-03-16 | 4.75 | 4.77 | 4.68 | 4.70 | -1.47% | 2,019 |
| 2026-03-13 | 4.96 | 4.96 | 4.74 | 4.77 | -4.02% | 5,400 |
| 2026-03-12 | 4.80 | 5.02 | 4.80 | 4.97 | +5.97% | 12,073 |
| 2026-03-11 | 4.78 | 4.78 | 4.62 | 4.69 | +1.96% | 9,822 |
| 2026-03-10 | 4.74 | 4.82 | 4.55 | 4.60 | +1.55% | 12,191 |
| 2026-03-09 | 4.58 | 4.89 | 4.50 | 4.53 | -1.52% | 46,993 |
| 2026-03-06 | 4.65 | 4.75 | 4.58 | 4.60 | -1.08% | 8,498 |
| 2026-03-05 | 4.67 | 4.67 | 4.65 | 4.65 | +1.31% | 622 |
| 2026-03-04 | 4.50 | 4.59 | 4.50 | 4.59 | +1.55% | 7,580 |
| 2026-03-03 | 4.60 | 4.60 | 4.45 | 4.52 | +0.44% | 2,216 |
| 2026-03-02 | 4.40 | 4.50 | 4.40 | 4.50 | +1.35% | 2,222 |
| 2026-02-27 | 4.50 | 4.58 | 4.41 | 4.44 | -1.33% | 706 |
| 2026-02-26 | 4.60 | 4.60 | 4.50 | 4.50 | -0.44% | 1,211 |
| 2026-02-25 | 4.48 | 4.60 | 4.44 | 4.52 | +0.89% | 9,300 |
| 2026-02-24 | 4.70 | 4.70 | 4.30 | 4.48 | -1.54% | 33,362 |
| 2026-02-23 | 5.10 | 5.10 | 4.55 | 4.55 | -7.14% | 38,790 |
| 2026-02-20 | 5.10 | 5.10 | 4.85 | 4.90 | -1.41% | 9,238 |
| 2026-02-19 | 4.80 | 5.02 | 4.70 | 4.97 | +3.76% | 18,613 |
| 2026-02-18 | 4.75 | 4.80 | 4.70 | 4.79 | -0.62% | 1,691 |
| 2026-02-17 | 4.90 | 4.90 | 4.75 | 4.82 | -1.63% | 1,376 |
| 2026-02-16 | 4.86 | 4.90 | 4.75 | 4.90 | +3.16% | 2,062 |
| 2026-02-13 | 4.58 | 4.79 | 4.58 | 4.75 | +3.71% | 2,423 |
| 2026-02-12 | 5.06 | 5.06 | 4.58 | 4.58 | -3.58% | 12,618 |
| 2026-02-11 | 5.08 | 5.08 | 4.73 | 4.75 | -1.25% | 5,887 |
| 2026-02-10 | 4.99 | 4.99 | 4.81 | 4.81 | +2.12% | 4,472 |
| 2026-02-09 | 5.10 | 5.10 | 4.70 | 4.71 | -0.21% | 19,728 |
| 2026-02-06 | 4.48 | 4.73 | 4.48 | 4.72 | +4.42% | 6,575 |
| 2026-02-05 | 4.60 | 4.66 | 4.52 | 4.52 | -1.74% | 26,327 |
| 2026-02-04 | 4.60 | 4.67 | 4.49 | 4.60 | -0.43% | 33,501 |
| 2026-02-03 | 4.65 | 4.65 | 4.62 | 4.62 | -2.53% | 8,045 |
| 2026-02-02 | 4.72 | 4.77 | 4.65 | 4.74 | +2.60% | 3,242 |
| 2026-01-30 | 4.72 | 4.72 | 4.62 | 4.62 | +1.54% | 2,906 |
| 2026-01-29 | 4.80 | 4.80 | 4.55 | 4.55 | -4.21% | 17,208 |
| 2026-01-28 | 4.89 | 4.92 | 4.75 | 4.75 | -1.86% | 6,152 |
| 2026-01-27 | 4.92 | 4.97 | 4.82 | 4.84 | +0.21% | 3,877 |
| 2026-01-26 | 4.82 | 4.86 | 4.75 | 4.83 | +0.63% | 7,119 |
| 2026-01-23 | 4.86 | 4.94 | 4.80 | 4.80 | -3.23% | 4,473 |
| 2026-01-22 | 4.82 | 4.97 | 4.82 | 4.96 | +2.74% | 25,576 |
| 2026-01-21 | 4.70 | 4.83 | 4.70 | 4.83 | +0.57% | 5,850 |
| 2026-01-20 | 4.85 | 4.92 | 4.71 | 4.80 | -3.23% | 11,301 |
| 2026-01-19 | 4.90 | 4.97 | 4.90 | 4.96 | +1.22% | 1,075 |
| 2026-01-16 | 4.80 | 4.90 | 4.80 | 4.90 | +3.16% | 2,804 |
| 2026-01-15 | 4.78 | 4.90 | 4.75 | 4.75 | -0.82% | 5,604 |
| 2026-01-14 | 4.97 | 4.97 | 4.78 | 4.79 | -3.63% | 3,615 |
| 2026-01-13 | 4.88 | 4.97 | 4.85 | 4.97 | +1.93% | 8,266 |
| 2026-01-12 | 4.97 | 4.97 | 4.79 | 4.88 | -1.58% | 20,819 |
| 2026-01-09 | 5.10 | 5.13 | 4.95 | 4.95 | -1.89% | 9,380 |
| 2026-01-08 | 5.20 | 5.20 | 5.05 | 5.05 | -3.90% | 25,017 |
| 2026-01-07 | 5.10 | 5.30 | 5.10 | 5.25 | +6.39% | 53,921 |
| 2026-01-06 | 4.86 | 4.94 | 4.86 | 4.94 | +6.45% | 12,578 |
| 2026-01-05 | 4.80 | 4.80 | 4.64 | 4.64 | -0.65% | 3,279 |
| 2026-01-02 | 4.85 | 4.90 | 4.66 | 4.67 | -1.58% | 15,275 |
| 2025-12-31 | 4.75 | 4.75 | 4.70 | 4.75 | +0.96% | 620 |
| 2025-12-30 | 4.78 | 4.78 | 4.70 | 4.70 | +0.01% | 3,528 |
| 2025-12-29 | 4.90 | 4.90 | 4.70 | 4.70 | -3.69% | 16,233 |
| 2025-12-24 | 4.81 | 4.94 | 4.76 | 4.88 | +0.68% | 4,606 |
| 2025-12-23 | 4.92 | 4.92 | 4.78 | 4.85 | +0.96% | 10,886 |
| 2025-12-22 | 4.92 | 4.95 | 4.80 | 4.80 | -1.06% | 5,686 |
| 2025-12-19 | 4.94 | 4.94 | 4.85 | 4.85 | -0.36% | 4,294 |
| 2025-12-18 | 4.80 | 4.90 | 4.70 | 4.87 | +0.41% | 34,391 |
| 2025-12-17 | 4.84 | 4.86 | 4.84 | 4.85 | +1.04% | 2,584 |
| 2025-12-16 | 4.80 | 4.85 | 4.80 | 4.80 | +0.93% | 1,262 |
| 2025-12-15 | 4.90 | 4.93 | 4.76 | 4.76 | -1.15% | 2,007 |
| 2025-12-12 | 4.93 | 4.95 | 4.80 | 4.81 | -1.82% | 3,240 |
| 2025-12-11 | 4.99 | 5.07 | 4.90 | 4.90 | -1.79% | 3,913 |
| 2025-12-10 | 5.03 | 5.06 | 4.99 | 4.99 | -1.25% | 1,082 |
| 2025-12-09 | 5.07 | 5.10 | 5.00 | 5.05 | +0.06% | 3,447 |
| 2025-12-08 | 5.07 | 5.19 | 5.05 | 5.05 | -1.10% | 6,029 |
| 2025-12-05 | 5.19 | 5.19 | 5.11 | 5.11 | +1.11% | 5,195 |
| 2025-12-04 | 5.22 | 5.22 | 5.05 | 5.05 | -1.31% | 5,040 |
| 2025-12-03 | 5.24 | 5.25 | 5.12 | 5.12 | -1.60% | 3,844 |
| 2025-12-02 | 5.12 | 5.22 | 5.10 | 5.20 | -0.38% | 9,643 |
| 2025-12-01 | 5.25 | 5.25 | 5.18 | 5.22 | -0.38% | 5,206 |
| 2025-11-28 | 5.30 | 5.34 | 5.24 | 5.24 | -1.13% | 40,022 |
| 2025-11-27 | 5.28 | 5.30 | 5.25 | 5.30 | +0.95% | 1,065 |
| 2025-11-26 | 5.28 | 5.32 | 5.22 | 5.25 | +0.96% | 8,278 |
| 2025-11-25 | 5.30 | 5.30 | 5.19 | 5.20 | +0.00% | 7,280 |
| 2025-11-24 | 5.60 | 5.60 | 5.20 | 5.20 | +0.39% | 6,125 |
| 2025-11-21 | 5.35 | 5.35 | 5.17 | 5.18 | -3.18% | 19,287 |
| 2025-11-20 | 5.35 | 5.60 | 5.35 | 5.35 | — | 6,990 |
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：9月（+21.77%）。最も弱い月：7月（-14.50%）。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
MATERIALISE NV（MTLS.BR）の直近終値は？
2026-10-16 時点で 7.30。Closelookデータレイクの日次価格記録より。
MTLS.BR の52週高値・安値は？
直近52週間で高値 8.00、安値 4.30（2026-10-16 時点）。
MATERIALISE NV が歴史的に最も強い月と弱い月は？
歴史的に、MTLS.BR の最も強い月は 9月（平均 +21.77%）、最も弱い月は 7月（平均 -14.50%）。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231本から計算。