Comparing Back to the side-by-side chart ↗
Manitou BF S.A.（MTU.PA）— 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 | 19.66 | 20.20 | 19.66 | 20.20 | +2.23% | 18,859 |
| 2026-10-15 | 20.10 | 20.10 | 19.36 | 19.76 | -1.69% | 12,616 |
| 2026-10-14 | 19.90 | 20.35 | 19.84 | 20.10 | +0.60% | 6,536 |
| 2026-10-13 | 19.68 | 19.98 | 19.62 | 19.98 | +1.22% | 6,915 |
| 2026-10-12 | 20.00 | 20.15 | 19.62 | 19.74 | -1.00% | 9,470 |
| 2026-10-09 | 19.68 | 20.05 | 19.68 | 19.94 | +1.22% | 9,365 |
| 2026-10-08 | 19.84 | 19.84 | 19.20 | 19.70 | -0.91% | 23,257 |
| 2026-10-07 | 20.15 | 20.75 | 19.76 | 19.88 | -1.34% | 22,344 |
| 2026-10-06 | 20.30 | 20.70 | 20.00 | 20.15 | -0.74% | 10,731 |
| 2026-10-05 | 20.10 | 20.40 | 19.98 | 20.30 | +1.25% | 4,760 |
| 2026-10-02 | 19.90 | 20.20 | 19.90 | 20.05 | +1.26% | 10,365 |
| 2026-10-01 | 20.30 | 20.35 | 19.80 | 19.80 | -2.94% | 13,180 |
| 2026-09-30 | 20.75 | 20.85 | 20.40 | 20.40 | -1.69% | 7,021 |
| 2026-09-29 | 20.75 | 20.90 | 20.45 | 20.75 | +0.48% | 9,848 |
| 2026-09-28 | 20.80 | 21.05 | 20.60 | 20.65 | -0.24% | 4,855 |
| 2026-09-25 | 20.75 | 21.05 | 20.60 | 20.70 | -0.24% | 3,835 |
| 2026-09-24 | 21.25 | 21.30 | 20.75 | 20.75 | -2.12% | 6,659 |
| 2026-09-23 | 21.65 | 21.70 | 21.00 | 21.20 | -1.62% | 6,422 |
| 2026-09-22 | 21.75 | 21.95 | 21.55 | 21.55 | -0.46% | 9,815 |
| 2026-09-21 | 22.15 | 22.15 | 21.55 | 21.65 | -0.92% | 9,641 |
| 2026-09-18 | 23.60 | 23.90 | 21.85 | 21.85 | -7.81% | 26,457 |
| 2026-09-17 | 23.30 | 23.80 | 23.30 | 23.70 | +2.16% | 13,131 |
| 2026-09-16 | 23.00 | 23.25 | 22.75 | 23.20 | +1.09% | 10,757 |
| 2026-09-15 | 22.00 | 23.20 | 21.95 | 22.95 | +4.32% | 12,707 |
| 2026-09-14 | 22.60 | 22.65 | 21.70 | 22.00 | -2.44% | 9,919 |
| 2026-09-11 | 22.50 | 22.65 | 22.20 | 22.55 | +1.58% | 8,980 |
| 2026-09-10 | 22.30 | 22.60 | 21.85 | 22.20 | -0.45% | 12,691 |
| 2026-09-09 | 22.90 | 23.05 | 22.30 | 22.30 | -1.76% | 13,105 |
| 2026-09-08 | 21.85 | 22.70 | 21.85 | 22.70 | +3.42% | 13,605 |
| 2026-09-07 | 21.80 | 22.05 | 21.70 | 21.95 | +0.46% | 15,504 |
| 2026-09-04 | 21.45 | 21.90 | 21.45 | 21.85 | +2.58% | 7,447 |
| 2026-09-03 | 20.70 | 21.60 | 20.70 | 21.30 | +2.90% | 10,193 |
| 2026-09-02 | 20.65 | 20.90 | 20.35 | 20.70 | -0.24% | 6,826 |
| 2026-09-01 | 20.70 | 20.95 | 20.35 | 20.75 | +0.97% | 13,643 |
| 2026-08-31 | 21.00 | 21.15 | 20.55 | 20.55 | -2.14% | 10,358 |
| 2026-08-28 | 21.10 | 21.25 | 20.95 | 21.00 | +0.24% | 5,661 |
| 2026-08-27 | 21.20 | 21.40 | 20.95 | 20.95 | -1.41% | 10,826 |
| 2026-08-26 | 21.20 | 21.50 | 21.20 | 21.25 | +0.71% | 3,184 |
| 2026-08-25 | 21.35 | 21.50 | 21.10 | 21.10 | -0.47% | 7,413 |
| 2026-08-24 | 21.55 | 21.55 | 21.15 | 21.20 | -0.70% | 5,078 |
| 2026-08-21 | 21.50 | 21.75 | 21.35 | 21.35 | -0.70% | 6,772 |
| 2026-08-20 | 21.40 | 21.75 | 21.35 | 21.50 | +0.94% | 6,494 |
| 2026-08-19 | 21.75 | 21.75 | 21.25 | 21.30 | -1.16% | 8,411 |
| 2026-08-18 | 21.95 | 21.95 | 21.55 | 21.55 | -1.82% | 6,865 |
| 2026-08-17 | 22.15 | 22.35 | 21.70 | 21.95 | -0.45% | 7,299 |
| 2026-08-14 | 21.85 | 22.05 | 21.65 | 22.05 | +0.46% | 5,480 |
| 2026-08-13 | 21.90 | 22.40 | 21.60 | 21.95 | +0.00% | 8,332 |
| 2026-08-12 | 22.30 | 22.30 | 21.65 | 21.95 | -0.68% | 13,094 |
| 2026-08-11 | 22.65 | 22.65 | 22.05 | 22.10 | -1.56% | 6,154 |
| 2026-08-10 | 23.20 | 23.40 | 22.45 | 22.45 | -2.81% | 13,372 |
| 2026-08-07 | 24.00 | 24.10 | 23.10 | 23.10 | -3.75% | 16,734 |
| 2026-08-06 | 23.85 | 24.35 | 23.85 | 24.00 | +0.21% | 26,736 |
| 2026-08-05 | 22.90 | 24.00 | 22.75 | 23.95 | +4.81% | 33,419 |
| 2026-08-04 | 22.80 | 23.35 | 22.45 | 22.85 | +0.00% | 26,438 |
| 2026-08-03 | 22.20 | 23.20 | 22.20 | 22.85 | +3.86% | 43,760 |
| 2026-07-31 | 21.20 | 22.40 | 21.10 | 22.00 | +10.00% | 69,986 |
| 2026-07-30 | 19.56 | 20.10 | 19.50 | 20.00 | +2.77% | 12,031 |
| 2026-07-29 | 19.68 | 19.78 | 19.30 | 19.46 | -1.62% | 10,149 |
| 2026-07-28 | 19.40 | 19.78 | 19.30 | 19.78 | +2.49% | 9,121 |
| 2026-07-27 | 19.36 | 19.88 | 19.18 | 19.30 | -0.41% | 9,294 |
| 2026-07-24 | 19.50 | 19.72 | 19.30 | 19.38 | -0.10% | 5,289 |
| 2026-07-23 | 19.66 | 19.90 | 19.34 | 19.40 | -1.62% | 5,605 |
| 2026-07-22 | 19.54 | 19.90 | 19.42 | 19.72 | +1.44% | 7,123 |
| 2026-07-21 | 19.44 | 19.54 | 19.24 | 19.44 | -0.51% | 5,390 |
| 2026-07-20 | 19.60 | 19.64 | 19.14 | 19.54 | +0.00% | 4,469 |
| 2026-07-17 | 19.70 | 19.70 | 19.30 | 19.54 | -0.31% | 6,543 |
| 2026-07-16 | 19.58 | 19.60 | 19.26 | 19.60 | +0.20% | 8,392 |
| 2026-07-15 | 19.08 | 19.56 | 18.98 | 19.56 | +1.98% | 8,657 |
| 2026-07-14 | 19.10 | 19.26 | 18.84 | 19.18 | +0.74% | 7,210 |
| 2026-07-13 | 18.90 | 19.10 | 18.72 | 19.04 | +0.21% | 6,397 |
| 2026-07-10 | 19.20 | 19.36 | 18.80 | 19.00 | -0.84% | 7,678 |
| 2026-07-09 | 18.98 | 19.38 | 18.90 | 19.16 | +0.42% | 24,329 |
| 2026-07-08 | 19.20 | 19.36 | 18.96 | 19.08 | -1.04% | 9,993 |
| 2026-07-07 | 19.78 | 19.78 | 19.28 | 19.28 | -2.53% | 8,950 |
| 2026-07-06 | 19.64 | 19.82 | 19.62 | 19.78 | +0.82% | 7,251 |
| 2026-07-03 | 18.86 | 19.72 | 18.86 | 19.62 | +3.70% | 10,446 |
| 2026-07-02 | 18.84 | 18.92 | 18.50 | 18.92 | +0.75% | 15,480 |
| 2026-07-01 | 19.00 | 19.00 | 18.52 | 18.78 | -0.63% | 12,294 |
| 2026-06-30 | 19.04 | 19.20 | 18.76 | 18.90 | +0.53% | 19,114 |
| 2026-06-29 | 19.50 | 19.64 | 18.80 | 18.80 | -7.16% | 19,465 |
| 2026-06-26 | 20.20 | 20.90 | 20.00 | 20.25 | +0.75% | 25,819 |
| 2026-06-25 | 20.20 | 20.35 | 20.00 | 20.10 | +0.25% | 13,414 |
| 2026-06-24 | 20.50 | 20.50 | 19.74 | 20.05 | -1.72% | 15,421 |
| 2026-06-23 | 20.70 | 20.70 | 20.20 | 20.40 | -1.69% | 11,960 |
| 2026-06-22 | 21.30 | 21.50 | 20.40 | 20.75 | -2.35% | 27,641 |
| 2026-06-19 | 21.05 | 21.30 | 21.00 | 21.25 | +0.71% | 14,431 |
| 2026-06-18 | 21.20 | 21.25 | 20.75 | 21.10 | -0.24% | 8,211 |
| 2026-06-17 | 21.15 | 21.30 | 20.80 | 21.15 | +0.24% | 6,690 |
| 2026-06-16 | 21.60 | 21.70 | 21.05 | 21.10 | -0.94% | 13,546 |
| 2026-06-15 | 20.95 | 21.95 | 20.95 | 21.30 | +2.65% | 20,455 |
| 2026-06-12 | 20.95 | 21.25 | 20.60 | 20.75 | +0.00% | 20,285 |
| 2026-06-11 | 21.10 | 21.10 | 20.60 | 20.75 | -1.66% | 8,275 |
| 2026-06-10 | 21.60 | 21.65 | 21.00 | 21.10 | -1.86% | 15,528 |
| 2026-06-09 | 21.65 | 21.80 | 21.40 | 21.50 | -0.92% | 11,312 |
| 2026-06-08 | 21.35 | 21.70 | 21.05 | 21.70 | +1.64% | 12,551 |
| 2026-06-05 | 21.35 | 21.55 | 21.15 | 21.35 | +0.95% | 12,549 |
| 2026-06-04 | 21.10 | 21.35 | 20.95 | 21.15 | +0.95% | 14,159 |
| 2026-06-03 | 21.15 | 21.25 | 20.85 | 20.95 | -1.41% | 6,826 |
| 2026-06-02 | 20.65 | 21.25 | 20.35 | 21.25 | +2.41% | 17,121 |
| 2026-06-01 | 21.55 | 21.65 | 20.45 | 20.75 | -4.16% | 14,436 |
| 2026-05-29 | 21.10 | 21.65 | 21.10 | 21.65 | +2.61% | 63,195 |
| 2026-05-28 | 21.25 | 21.55 | 21.00 | 21.10 | -0.47% | 8,300 |
| 2026-05-27 | 21.35 | 21.50 | 21.10 | 21.20 | -0.24% | 6,440 |
| 2026-05-26 | 21.10 | 21.35 | 21.05 | 21.25 | +1.19% | 4,784 |
| 2026-05-25 | 20.85 | 21.30 | 20.85 | 21.00 | +0.96% | 5,354 |
| 2026-05-22 | 20.45 | 20.80 | 20.25 | 20.80 | +1.22% | 10,979 |
| 2026-05-21 | 20.60 | 20.60 | 20.10 | 20.55 | -0.24% | 31,679 |
| 2026-05-20 | 20.50 | 20.80 | 20.25 | 20.60 | +0.98% | 4,589 |
| 2026-05-19 | 20.85 | 20.95 | 20.10 | 20.40 | -2.16% | 9,826 |
| 2026-05-18 | 21.05 | 21.30 | 20.70 | 20.85 | -2.57% | 9,677 |
| 2026-05-15 | 21.70 | 21.70 | 21.00 | 21.40 | -2.51% | 10,628 |
| 2026-05-14 | 21.50 | 21.95 | 21.30 | 21.95 | +2.57% | 6,573 |
| 2026-05-13 | 21.10 | 21.40 | 21.00 | 21.40 | +1.66% | 5,680 |
| 2026-05-12 | 21.30 | 21.55 | 21.00 | 21.05 | -0.94% | 6,256 |
| 2026-05-11 | 21.00 | 21.45 | 20.80 | 21.25 | +0.71% | 5,313 |
| 2026-05-08 | 21.50 | 21.50 | 21.05 | 21.10 | -2.31% | 12,555 |
| 2026-05-07 | 21.60 | 21.95 | 21.40 | 21.60 | +0.93% | 6,191 |
| 2026-05-06 | 21.00 | 21.75 | 20.95 | 21.40 | +3.38% | 7,792 |
| 2026-05-05 | 20.20 | 20.70 | 20.20 | 20.70 | +1.97% | 5,068 |
| 2026-05-04 | 20.45 | 20.70 | 20.10 | 20.30 | -0.25% | 12,594 |
| 2026-04-30 | 20.90 | 20.90 | 19.94 | 20.35 | -2.63% | 18,140 |
| 2026-04-29 | 21.25 | 21.25 | 20.90 | 20.90 | -1.18% | 7,953 |
| 2026-04-28 | 21.35 | 21.40 | 20.95 | 21.15 | -1.17% | 8,416 |
| 2026-04-27 | 21.50 | 21.65 | 21.20 | 21.40 | -0.23% | 6,926 |
| 2026-04-24 | 21.20 | 21.70 | 21.05 | 21.45 | +0.70% | 10,895 |
| 2026-04-23 | 21.60 | 21.60 | 21.05 | 21.30 | -0.93% | 7,622 |
| 2026-04-22 | 21.75 | 21.75 | 21.45 | 21.50 | -1.15% | 9,309 |
| 2026-04-21 | 21.55 | 21.95 | 21.40 | 21.75 | +1.64% | 16,602 |
| 2026-04-20 | 21.95 | 21.95 | 21.40 | 21.40 | -4.46% | 17,648 |
| 2026-04-17 | 22.30 | 22.40 | 21.75 | 22.40 | +0.90% | 24,827 |
| 2026-04-16 | 21.90 | 22.30 | 21.90 | 22.20 | +2.30% | 11,326 |
| 2026-04-15 | 21.90 | 22.15 | 21.45 | 21.70 | -0.46% | 13,762 |
| 2026-04-14 | 21.10 | 22.00 | 21.10 | 21.80 | +4.31% | 13,473 |
| 2026-04-13 | 20.95 | 21.25 | 20.75 | 20.90 | -2.56% | 15,257 |
| 2026-04-10 | 20.80 | 21.45 | 20.70 | 21.45 | +3.13% | 16,487 |
| 2026-04-09 | 20.75 | 20.80 | 20.55 | 20.80 | +0.24% | 18,876 |
| 2026-04-08 | 20.20 | 20.80 | 20.10 | 20.75 | +8.53% | 28,471 |
| 2026-04-07 | 19.76 | 19.78 | 19.08 | 19.12 | -1.75% | 13,289 |
| 2026-04-02 | 19.58 | 19.58 | 19.12 | 19.46 | -1.12% | 8,657 |
| 2026-04-01 | 19.68 | 19.80 | 19.54 | 19.68 | +1.76% | 11,738 |
| 2026-03-31 | 18.90 | 19.34 | 18.82 | 19.34 | +2.65% | 14,646 |
| 2026-03-30 | 18.76 | 18.92 | 18.62 | 18.84 | -0.21% | 10,875 |
| 2026-03-27 | 19.20 | 19.20 | 18.70 | 18.88 | -1.77% | 10,213 |
| 2026-03-26 | 19.06 | 19.28 | 19.00 | 19.22 | +0.31% | 8,657 |
| 2026-03-25 | 19.20 | 19.52 | 19.10 | 19.16 | +0.84% | 9,543 |
| 2026-03-24 | 18.90 | 19.10 | 18.58 | 19.00 | +0.53% | 12,225 |
| 2026-03-23 | 18.10 | 19.08 | 17.76 | 18.90 | +2.72% | 22,027 |
| 2026-03-20 | 18.60 | 18.80 | 18.36 | 18.40 | -0.97% | 20,913 |
| 2026-03-19 | 18.58 | 18.66 | 17.86 | 18.58 | -2.42% | 28,641 |
| 2026-03-18 | 19.16 | 19.40 | 18.92 | 19.04 | +0.21% | 13,792 |
| 2026-03-17 | 19.00 | 19.26 | 18.90 | 19.00 | +0.00% | 14,591 |
| 2026-03-16 | 19.02 | 19.36 | 18.56 | 19.00 | +0.00% | 24,325 |
| 2026-03-13 | 19.20 | 19.72 | 18.80 | 19.00 | -0.31% | 27,463 |
| 2026-03-12 | 19.80 | 19.92 | 17.82 | 19.06 | -7.02% | 121,840 |
| 2026-03-11 | 21.00 | 21.00 | 20.50 | 20.50 | -1.91% | 15,005 |
| 2026-03-10 | 20.45 | 21.15 | 20.35 | 20.90 | +3.72% | 16,938 |
| 2026-03-09 | 19.92 | 20.15 | 19.60 | 20.15 | -2.89% | 25,160 |
| 2026-03-06 | 20.90 | 20.90 | 20.50 | 20.75 | -0.24% | 10,783 |
| 2026-03-05 | 21.10 | 21.10 | 20.70 | 20.80 | -1.19% | 14,909 |
| 2026-03-04 | 21.00 | 21.40 | 20.85 | 21.05 | -0.24% | 15,448 |
| 2026-03-03 | 22.00 | 22.00 | 20.65 | 21.10 | -5.80% | 37,975 |
| 2026-03-02 | 22.75 | 22.85 | 22.40 | 22.40 | -4.88% | 15,692 |
| 2026-02-27 | 23.50 | 23.65 | 22.75 | 23.55 | +0.00% | 48,918 |
| 2026-02-26 | 24.05 | 24.30 | 23.55 | 23.55 | -2.28% | 19,863 |
| 2026-02-25 | 23.70 | 24.20 | 23.65 | 24.10 | +1.26% | 13,227 |
| 2026-02-24 | 23.45 | 24.15 | 23.45 | 23.80 | +1.49% | 28,202 |
| 2026-02-23 | 23.35 | 23.70 | 23.20 | 23.45 | -0.85% | 15,228 |
| 2026-02-20 | 22.60 | 23.65 | 22.50 | 23.65 | +4.19% | 40,391 |
| 2026-02-19 | 22.80 | 23.35 | 22.45 | 22.70 | -0.87% | 18,734 |
| 2026-02-18 | 22.60 | 22.90 | 22.40 | 22.90 | +0.88% | 9,753 |
| 2026-02-17 | 22.50 | 22.75 | 22.20 | 22.70 | +0.44% | 9,757 |
| 2026-02-16 | 22.35 | 22.75 | 22.25 | 22.60 | +1.57% | 9,974 |
| 2026-02-13 | 22.20 | 22.45 | 22.05 | 22.25 | +0.23% | 8,702 |
| 2026-02-12 | 22.60 | 22.75 | 22.20 | 22.20 | -1.55% | 13,427 |
| 2026-02-11 | 22.65 | 22.70 | 22.40 | 22.55 | -1.31% | 10,160 |
| 2026-02-10 | 22.60 | 22.95 | 22.40 | 22.85 | +1.33% | 10,489 |
| 2026-02-09 | 22.20 | 22.65 | 21.95 | 22.55 | +1.35% | 13,887 |
| 2026-02-06 | 22.45 | 22.45 | 22.10 | 22.25 | -1.55% | 18,603 |
| 2026-02-05 | 22.90 | 22.90 | 22.40 | 22.60 | -2.16% | 11,189 |
| 2026-02-04 | 22.65 | 23.40 | 22.45 | 23.10 | +1.09% | 23,811 |
| 2026-02-03 | 22.10 | 22.85 | 21.85 | 22.85 | +2.93% | 24,072 |
| 2026-02-02 | 21.95 | 22.20 | 21.65 | 22.20 | -0.22% | 20,925 |
| 2026-01-30 | 20.95 | 22.40 | 20.60 | 22.25 | +3.97% | 76,555 |
| 2026-01-29 | 20.50 | 21.45 | 20.10 | 21.40 | +18.89% | 115,769 |
| 2026-01-28 | 17.78 | 18.00 | 17.72 | 18.00 | +1.12% | 28,102 |
| 2026-01-27 | 17.88 | 18.00 | 17.72 | 17.80 | +0.68% | 17,619 |
| 2026-01-26 | 18.08 | 18.14 | 17.66 | 17.68 | -2.21% | 17,331 |
| 2026-01-23 | 17.88 | 18.18 | 17.54 | 18.08 | +1.12% | 32,720 |
| 2026-01-22 | 17.82 | 18.10 | 17.76 | 17.88 | +0.90% | 25,918 |
| 2026-01-21 | 17.70 | 17.78 | 17.44 | 17.72 | +0.00% | 24,217 |
| 2026-01-20 | 17.80 | 18.00 | 17.64 | 17.72 | -1.01% | 16,263 |
| 2026-01-19 | 18.00 | 18.02 | 17.70 | 17.90 | -1.10% | 20,883 |
| 2026-01-16 | 18.36 | 18.36 | 18.08 | 18.10 | -0.88% | 10,743 |
| 2026-01-15 | 18.50 | 18.50 | 18.16 | 18.26 | -0.76% | 8,976 |
| 2026-01-14 | 18.64 | 18.64 | 18.20 | 18.40 | -1.08% | 9,904 |
| 2026-01-13 | 18.84 | 18.84 | 18.36 | 18.60 | -0.96% | 14,252 |
| 2026-01-12 | 18.86 | 18.94 | 18.60 | 18.78 | -0.84% | 12,006 |
| 2026-01-09 | 19.20 | 19.26 | 18.84 | 18.94 | -0.63% | 6,561 |
| 2026-01-08 | 19.42 | 19.48 | 18.98 | 19.06 | -1.85% | 5,282 |
| 2026-01-07 | 19.58 | 19.58 | 19.24 | 19.42 | -0.61% | 8,206 |
| 2026-01-06 | 19.76 | 19.76 | 19.16 | 19.54 | -0.51% | 8,272 |
| 2026-01-05 | 19.34 | 19.64 | 19.18 | 19.64 | +1.76% | 7,601 |
| 2026-01-02 | 19.20 | 19.48 | 19.20 | 19.30 | +0.00% | 6,092 |
| 2025-12-31 | 19.30 | 19.30 | 19.20 | 19.30 | -0.31% | 2,483 |
| 2025-12-30 | 19.16 | 19.38 | 18.92 | 19.36 | +1.36% | 11,329 |
| 2025-12-29 | 18.90 | 19.12 | 18.90 | 19.10 | +0.63% | 10,534 |
| 2025-12-24 | 18.80 | 18.98 | 18.80 | 18.98 | +0.96% | 2,780 |
| 2025-12-23 | 18.90 | 19.10 | 18.78 | 18.80 | -0.53% | 6,864 |
| 2025-12-22 | 19.08 | 19.10 | 18.76 | 18.90 | -1.05% | 12,449 |
| 2025-12-19 | 19.30 | 19.30 | 19.08 | 19.10 | -0.62% | 6,040 |
| 2025-12-18 | 19.20 | 19.48 | 19.14 | 19.22 | +0.10% | 16,512 |
| 2025-12-17 | 19.34 | 19.36 | 19.08 | 19.20 | -0.72% | 8,619 |
| 2025-12-16 | 19.68 | 19.70 | 19.22 | 19.34 | -1.73% | 8,847 |
| 2025-12-15 | 19.62 | 19.88 | 19.62 | 19.68 | +0.20% | 14,994 |
| 2025-12-12 | 19.28 | 19.74 | 19.28 | 19.64 | +2.08% | 17,161 |
| 2025-12-11 | 19.00 | 19.40 | 19.00 | 19.24 | +1.26% | 10,245 |
| 2025-12-10 | 19.16 | 19.16 | 18.78 | 19.00 | -0.52% | 5,934 |
| 2025-12-09 | 19.38 | 19.42 | 18.92 | 19.10 | -1.44% | 4,773 |
| 2025-12-08 | 19.50 | 19.54 | 19.34 | 19.38 | -0.31% | 7,420 |
| 2025-12-05 | 19.40 | 19.46 | 19.20 | 19.44 | +1.14% | 11,868 |
| 2025-12-04 | 18.70 | 19.22 | 18.70 | 19.22 | +2.78% | 18,906 |
| 2025-12-03 | 18.60 | 18.80 | 18.56 | 18.70 | +0.97% | 4,525 |
| 2025-12-02 | 18.52 | 18.60 | 18.30 | 18.52 | -0.22% | 12,193 |
| 2025-12-01 | 18.46 | 18.56 | 18.08 | 18.56 | -0.54% | 13,867 |
| 2025-11-28 | 18.46 | 18.78 | 18.46 | 18.66 | +1.63% | 13,382 |
| 2025-11-27 | 18.68 | 18.68 | 18.36 | 18.36 | -1.29% | 4,398 |
| 2025-11-26 | 18.36 | 18.68 | 18.36 | 18.60 | +1.64% | 13,764 |
| 2025-11-25 | 18.22 | 18.36 | 17.74 | 18.30 | +0.44% | 11,950 |
| 2025-11-24 | 17.60 | 18.34 | 17.60 | 18.22 | +4.11% | 21,897 |
| 2025-11-21 | 17.60 | 17.78 | 17.38 | 17.50 | -1.13% | 11,118 |
| 2025-11-20 | 18.10 | 18.34 | 17.70 | 17.70 | -1.67% | 9,379 |
| 2025-11-19 | 17.72 | 18.12 | 17.72 | 18.00 | +1.58% | 10,977 |
| 2025-11-18 | 17.80 | 17.86 | 17.56 | 17.72 | -1.99% | 12,750 |
| 2025-11-17 | 18.10 | 18.28 | 17.86 | 18.08 | +0.44% | 13,250 |
| 2025-11-14 | 18.20 | 18.20 | 17.74 | 18.00 | -1.10% | 9,769 |
| 2025-11-13 | 18.28 | 18.42 | 18.12 | 18.20 | +0.66% | 6,671 |
| 2025-11-12 | 18.00 | 18.26 | 17.90 | 18.08 | +0.44% | 15,098 |
| 2025-11-11 | 17.62 | 18.02 | 17.62 | 18.00 | +2.74% | 6,352 |
| 2025-11-10 | 17.54 | 17.78 | 17.50 | 17.52 | +1.04% | 8,071 |
| 2025-11-07 | 17.86 | 17.86 | 17.10 | 17.34 | -2.36% | 11,308 |
| 2025-11-06 | 17.80 | 17.96 | 17.60 | 17.76 | +0.34% | 29,809 |
| 2025-11-05 | 17.44 | 17.70 | 17.36 | 17.70 | +0.57% | 14,765 |
| 2025-11-04 | 17.58 | 17.60 | 17.20 | 17.60 | +0.57% | 11,713 |
| 2025-11-03 | 17.44 | 17.70 | 17.32 | 17.50 | +0.46% | 14,586 |
| 2025-10-31 | 17.30 | 17.56 | 17.22 | 17.42 | +0.69% | 10,537 |
| 2025-10-30 | 17.40 | 17.40 | 17.10 | 17.30 | -0.69% | 14,841 |
| 2025-10-29 | 17.50 | 17.80 | 17.42 | 17.42 | -0.46% | 8,238 |
| 2025-10-28 | 17.32 | 17.50 | 17.26 | 17.50 | +0.57% | 6,597 |
| 2025-10-27 | 17.52 | 17.62 | 17.40 | 17.40 | -1.02% | 8,534 |
| 2025-10-24 | 17.62 | 17.62 | 17.40 | 17.58 | -0.11% | 6,291 |
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：1月（+20.65%）。最も弱い月：3月（-17.32%）。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
Manitou BF S.A.（MTU.PA）の直近終値は？
2026-10-16 時点で 20.20。Closelookデータレイクの日次価格記録より。
MTU.PA の52週高値・安値は？
直近52週間で高値 24.35、安値 16.90（2026-10-16 時点）。
Manitou BF S.A. が歴史的に最も強い月と弱い月は？
歴史的に、MTU.PA の最も強い月は 1月（平均 +20.65%）、最も弱い月は 3月（平均 -17.32%）。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458本から計算。