The Marzetti Company（MZTI）— 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	103.92	105.32	103.01	104.47	+1.24%	370,400
2026-10-15	102.89	105.24	102.80	103.19	+1.96%	385,400
2026-10-14	101.10	101.31	100.18	101.21	+0.26%	267,600
2026-10-13	102.35	102.83	100.44	100.95	-0.27%	302,900
2026-10-12	99.30	101.66	99.21	101.22	+1.93%	448,200
2026-10-09	102.19	103.05	98.70	99.30	-2.83%	359,200
2026-10-08	100.97	102.84	100.15	102.19	+1.75%	528,400
2026-10-07	100.48	101.06	100.10	100.43	+0.23%	470,800
2026-10-06	99.78	100.69	99.52	100.20	+0.71%	329,000
2026-10-05	99.46	99.78	97.27	99.49	-0.04%	449,600
2026-10-02	100.66	100.79	98.86	99.53	-0.16%	269,600
2026-10-01	99.39	100.72	97.00	99.69	+0.50%	555,200
2026-09-30	99.95	100.68	97.80	99.19	-0.71%	452,400
2026-09-29	100.10	101.79	98.75	99.90	-1.19%	250,800
2026-09-28	100.22	101.92	98.56	101.10	+0.63%	326,300
2026-09-25	100.73	101.26	99.69	100.47	-0.66%	352,500
2026-09-24	102.28	103.41	100.55	101.14	-0.96%	313,800
2026-09-23	103.56	104.47	101.65	102.12	-1.39%	390,600
2026-09-22	103.90	104.57	102.60	103.56	+1.03%	460,800
2026-09-21	100.30	103.82	99.15	102.50	+2.58%	367,300
2026-09-18	100.66	102.23	99.41	99.92	-1.31%	1,511,400
2026-09-17	103.88	104.29	101.03	101.25	-1.66%	416,900
2026-09-16	101.21	103.21	101.21	102.96	+1.60%	388,200
2026-09-15	102.17	102.17	98.00	101.34	-1.55%	499,700
2026-09-14	105.47	107.10	102.66	102.94	-1.07%	470,000
2026-09-11	101.96	104.09	100.20	104.05	+2.54%	454,700
2026-09-10	101.21	102.80	100.47	101.47	+0.27%	440,000
2026-09-09	103.46	103.86	100.55	101.20	-2.72%	422,200
2026-09-08	103.77	104.91	102.14	104.03	-1.29%	442,600
2026-09-04	105.16	106.43	104.67	105.39	-0.24%	306,400
2026-09-03	111.52	111.75	105.41	105.64	-5.15%	407,100
2026-09-02	113.01	113.24	111.22	111.37	-0.41%	369,300
2026-09-01	112.73	113.37	110.55	111.83	-0.73%	542,200
2026-08-31	114.09	115.86	112.60	112.65	-1.91%	393,900
2026-08-28	113.05	115.35	112.15	114.84	+2.05%	359,200
2026-08-27	112.31	112.98	110.12	112.53	-0.81%	427,000
2026-08-26	115.68	117.01	112.85	113.45	-3.32%	503,500
2026-08-25	118.93	120.99	113.73	117.35	+1.37%	770,900
2026-08-24	112.91	116.14	112.15	115.76	+3.70%	534,000
2026-08-21	112.76	114.04	111.22	111.63	-1.12%	389,200
2026-08-20	116.05	117.05	112.58	112.89	-3.45%	282,900
2026-08-19	116.33	117.93	115.90	116.92	+1.16%	190,700
2026-08-18	116.54	117.42	114.45	115.58	+0.71%	201,800
2026-08-17	115.08	116.55	114.62	114.76	-1.11%	283,900
2026-08-14	117.40	117.55	114.86	116.05	-1.17%	211,000
2026-08-13	116.33	118.42	115.96	117.42	+1.31%	410,100
2026-08-12	114.02	115.90	113.33	115.90	+0.77%	265,200
2026-08-11	113.24	116.46	113.10	115.02	+0.86%	267,800
2026-08-10	113.00	115.00	112.27	114.04	+0.49%	325,000
2026-08-07	109.87	113.56	109.36	113.48	+2.89%	222,900
2026-08-06	112.28	112.65	110.00	110.29	-0.87%	268,600
2026-08-05	110.38	111.40	108.35	111.26	+0.87%	221,200
2026-08-04	109.53	111.10	108.96	110.30	-0.41%	263,100
2026-08-03	110.18	111.87	108.05	110.75	+3.63%	476,800
2026-07-31	107.02	107.86	105.54	106.87	-0.69%	354,300
2026-07-30	109.87	109.88	107.20	107.61	-3.26%	311,600
2026-07-29	110.13	112.47	109.59	111.24	+0.95%	305,000
2026-07-28	109.63	112.98	109.50	110.19	+2.52%	357,300
2026-07-27	108.26	109.46	107.43	107.48	+0.27%	251,500
2026-07-24	106.72	108.08	106.72	107.19	+0.60%	181,100
2026-07-23	107.97	107.97	105.85	106.55	-1.92%	246,300
2026-07-22	108.83	111.00	108.31	108.64	+0.39%	255,300
2026-07-21	110.05	111.38	107.30	108.22	-1.88%	242,900
2026-07-20	107.28	110.61	105.64	110.29	+2.94%	344,300
2026-07-17	111.40	112.95	106.11	107.14	-2.47%	284,700
2026-07-16	106.84	109.92	105.74	109.85	+4.15%	395,000
2026-07-15	108.36	108.86	105.17	105.47	-1.39%	294,200
2026-07-14	113.75	114.11	106.82	106.96	-6.27%	432,400
2026-07-13	115.25	116.49	113.60	114.11	-0.60%	181,500
2026-07-10	112.81	115.27	111.78	114.80	+2.42%	183,300
2026-07-09	111.98	112.21	109.21	112.09	-0.05%	245,900
2026-07-08	113.43	114.01	111.76	112.15	-1.29%	279,000
2026-07-07	114.84	115.63	113.19	113.61	+1.14%	214,700
2026-07-06	115.37	117.41	111.13	112.33	-2.99%	214,000
2026-07-02	116.15	117.95	114.61	115.79	-0.31%	433,100
2026-07-01	114.87	117.90	114.87	116.15	+1.74%	233,300
2026-06-30	114.88	115.06	113.36	114.16	-1.18%	228,900
2026-06-29	114.87	115.66	113.87	115.52	-0.35%	342,000
2026-06-26	113.18	116.91	112.07	115.92	+3.12%	882,200
2026-06-25	112.56	114.73	111.73	112.41	-0.13%	251,600
2026-06-24	109.58	112.78	109.58	112.56	+3.28%	368,400
2026-06-23	106.99	109.46	106.03	108.99	+4.08%	365,800
2026-06-22	106.62	107.29	104.28	104.72	-2.19%	442,800
2026-06-18	105.64	108.08	105.30	107.06	+1.34%	894,000
2026-06-17	107.82	108.55	104.58	105.64	-3.01%	425,200
2026-06-16	108.69	111.21	108.18	108.92	+0.21%	248,000
2026-06-15	111.02	112.14	108.39	108.69	-2.62%	389,500
2026-06-12	109.63	111.82	108.87	111.61	+1.96%	269,000
2026-06-11	108.69	110.04	108.10	109.46	+0.09%	240,800
2026-06-10	110.66	111.54	108.64	109.36	-0.59%	328,000
2026-06-09	108.97	111.94	108.97	110.01	+0.96%	300,400
2026-06-08	106.22	109.07	106.13	108.96	+1.49%	221,100
2026-06-05	106.00	109.07	105.80	107.36	+0.84%	302,000
2026-06-04	108.98	111.64	106.29	106.47	-0.50%	364,400
2026-06-03	108.00	108.63	105.87	107.01	-1.67%	516,600
2026-06-02	109.47	110.12	108.07	108.83	-0.77%	338,100
2026-06-01	111.62	113.48	108.21	109.68	-2.02%	254,700
2026-05-29	113.44	114.83	111.60	111.94	-2.00%	501,800
2026-05-28	114.93	115.47	113.01	114.22	-0.62%	323,000
2026-05-27	114.46	115.84	114.17	114.93	+0.58%	358,200
2026-05-26	114.24	115.26	112.93	114.27	-0.63%	500,500
2026-05-22	112.77	115.11	112.77	115.00	+1.98%	352,000
2026-05-21	111.34	114.47	110.31	112.77	+0.69%	322,200
2026-05-20	113.36	115.38	110.64	112.00	-1.66%	411,800
2026-05-19	113.39	114.68	111.72	113.89	+0.81%	280,500
2026-05-18	114.38	116.23	112.74	112.98	-0.90%	369,000
2026-05-15	115.07	116.84	112.59	114.01	-0.33%	306,300
2026-05-14	115.19	117.37	113.98	114.39	+0.12%	281,400
2026-05-13	113.47	115.57	112.65	114.25	-0.24%	364,600
2026-05-12	113.54	115.53	113.01	114.52	+1.99%	449,800
2026-05-11	113.69	114.45	112.10	112.29	-1.23%	339,800
2026-05-08	116.77	117.49	113.55	113.69	-2.80%	350,900
2026-05-07	117.56	120.06	116.35	116.96	-0.51%	354,000
2026-05-06	120.09	121.97	117.54	117.56	-0.97%	423,200
2026-05-05	115.86	119.29	111.06	118.71	+2.14%	509,600
2026-05-04	120.71	122.46	111.04	116.22	-6.56%	953,200
2026-05-01	130.64	131.74	122.63	124.38	-4.53%	675,000
2026-04-30	127.89	130.60	126.78	130.28	+1.39%	352,600
2026-04-29	125.92	129.15	125.43	128.50	+1.24%	292,100
2026-04-28	128.93	129.81	125.59	126.92	-0.53%	267,500
2026-04-27	127.21	129.51	126.00	127.60	+0.09%	301,600
2026-04-24	125.00	129.80	125.00	127.48	+1.72%	303,900
2026-04-23	127.36	127.65	124.25	125.33	-1.44%	356,400
2026-04-22	127.52	128.18	125.33	127.16	+0.02%	336,400
2026-04-21	133.11	133.75	126.43	127.13	-4.59%	422,400
2026-04-20	138.63	138.76	133.06	133.25	-4.04%	349,400
2026-04-17	137.65	139.03	136.05	138.86	+1.51%	268,300
2026-04-16	136.34	138.76	133.79	136.80	+0.15%	369,400
2026-04-15	141.43	141.95	136.33	136.59	-4.02%	491,200
2026-04-14	142.95	143.54	140.81	142.31	-0.72%	334,800
2026-04-13	142.27	143.71	139.69	143.34	+0.94%	305,400
2026-04-10	145.46	145.56	141.35	142.00	-3.00%	265,500
2026-04-09	143.09	146.86	143.09	146.39	+1.39%	368,000
2026-04-08	145.76	146.69	143.68	144.38	-0.23%	400,200
2026-04-07	142.97	145.81	142.81	144.71	+1.22%	215,300
2026-04-06	141.64	143.93	141.10	142.97	+0.94%	249,500
2026-04-02	138.18	141.99	137.40	141.64	+2.28%	237,900
2026-04-01	139.60	139.68	137.72	138.48	+0.11%	240,700
2026-03-31	141.06	142.10	138.20	138.33	-0.95%	244,300
2026-03-30	137.90	139.98	136.91	139.65	+1.84%	306,000
2026-03-27	140.66	140.95	136.72	137.13	-3.23%	369,000
2026-03-26	139.61	143.32	138.87	141.71	+1.32%	206,800
2026-03-25	141.57	141.57	137.46	139.86	-0.86%	236,400
2026-03-24	141.74	143.41	140.10	141.07	-1.35%	312,300
2026-03-23	144.91	146.17	142.66	143.00	-0.75%	234,600
2026-03-20	141.28	144.91	140.47	144.08	+1.64%	1,241,700
2026-03-19	139.76	142.62	138.73	141.76	+1.71%	270,400
2026-03-18	141.33	146.19	138.44	139.38	-1.90%	380,800
2026-03-17	147.62	148.63	141.37	142.08	-2.96%	327,500
2026-03-16	151.45	152.15	146.22	146.41	-3.33%	382,800
2026-03-13	152.37	154.06	150.49	151.45	-0.33%	207,800
2026-03-12	151.48	155.26	151.09	151.95	-0.73%	282,700
2026-03-11	157.50	157.50	150.16	153.06	-2.89%	253,800
2026-03-10	162.63	163.36	155.31	157.61	-3.88%	363,400
2026-03-09	162.35	166.70	161.67	163.97	+1.00%	235,900
2026-03-06	162.09	163.59	160.72	162.35	-1.49%	138,400
2026-03-05	167.24	167.98	164.80	164.80	-2.09%	134,100
2026-03-04	167.28	169.59	164.80	168.32	+1.20%	173,100
2026-03-03	163.04	166.98	160.21	166.32	+0.90%	137,700
2026-03-02	162.03	166.67	162.03	164.84	+0.30%	161,900
2026-02-27	164.95	165.90	161.79	164.34	-0.37%	295,100
2026-02-26	167.88	170.85	164.47	164.95	-1.04%	175,900
2026-02-25	165.94	167.71	163.34	166.69	+0.56%	248,300
2026-02-24	164.82	166.17	164.00	165.76	+1.18%	164,600
2026-02-23	165.57	165.81	161.42	163.83	-1.20%	166,400
2026-02-20	164.14	166.61	163.21	165.82	+1.30%	212,000
2026-02-19	160.04	164.34	159.87	163.70	+1.83%	188,900
2026-02-18	158.71	161.99	157.57	160.76	+1.50%	183,700
2026-02-17	160.27	160.99	156.45	158.38	-0.85%	179,900
2026-02-13	158.86	160.16	157.14	159.74	+1.06%	165,400
2026-02-12	156.24	159.63	155.42	158.07	+1.26%	170,300
2026-02-11	155.12	157.50	152.17	156.10	+0.63%	172,200
2026-02-10	155.18	156.90	153.55	155.12	+0.39%	210,500
2026-02-09	155.14	157.61	153.18	154.51	-0.15%	218,500
2026-02-06	155.90	156.47	152.91	154.74	+0.03%	237,600
2026-02-05	159.26	159.26	153.44	154.70	-0.52%	257,100
2026-02-04	162.48	163.77	155.51	155.51	-3.13%	527,200
2026-02-03	165.00	165.00	155.07	160.54	-7.69%	553,200
2026-02-02	172.77	176.26	171.73	173.91	+1.36%	362,400
2026-01-30	167.01	171.70	167.00	171.57	+2.38%	245,500
2026-01-29	166.85	169.04	166.27	167.58	+0.78%	128,300
2026-01-28	167.34	167.34	164.47	166.28	-0.81%	123,400
2026-01-27	166.89	167.96	164.80	167.64	+0.11%	184,300
2026-01-26	169.28	170.26	166.79	167.46	-0.69%	123,900
2026-01-23	168.06	169.15	166.94	168.62	-0.26%	86,000
2026-01-22	168.42	170.61	167.63	169.06	+0.26%	107,400
2026-01-21	169.67	171.51	167.81	168.62	-0.30%	279,600
2026-01-20	167.57	169.90	165.90	169.13	+0.62%	104,000
2026-01-16	168.99	169.66	165.97	168.09	-0.97%	96,900
2026-01-15	170.29	170.64	168.66	169.73	-0.19%	96,300
2026-01-14	166.54	170.80	166.54	170.06	+1.92%	111,100
2026-01-13	168.91	168.93	165.92	166.86	-1.22%	92,100
2026-01-12	167.32	169.40	166.42	168.92	+0.58%	98,600
2026-01-09	167.27	171.69	167.06	167.94	+0.00%	125,700
2026-01-08	164.27	169.54	164.27	167.94	+1.74%	127,900
2026-01-07	166.12	167.34	163.83	165.06	-0.24%	116,100
2026-01-06	161.61	165.55	160.68	165.45	+1.98%	154,000
2026-01-05	163.80	166.22	161.99	162.23	-1.41%	156,600
2026-01-02	164.24	166.70	163.98	164.55	+0.08%	137,500
2025-12-31	163.86	165.00	163.16	164.42	+0.23%	141,500
2025-12-30	165.14	167.54	163.77	164.04	-1.20%	91,100
2025-12-29	166.28	168.48	164.61	166.04	+0.11%	106,500
2025-12-26	165.69	169.00	162.74	165.85	+0.22%	119,400
2025-12-24	164.67	166.35	162.99	165.49	+1.09%	98,200
2025-12-23	166.80	166.80	163.17	163.70	-1.93%	131,500
2025-12-22	168.77	170.61	166.75	166.92	-1.34%	138,200
2025-12-19	170.97	172.18	165.92	169.19	-1.46%	316,700
2025-12-18	172.51	174.86	171.07	171.69	-0.76%	139,000
2025-12-17	171.00	174.42	170.27	173.01	+0.77%	126,700
2025-12-16	169.34	173.03	167.90	171.69	+0.99%	199,100
2025-12-15	167.74	171.31	167.64	170.01	+1.84%	152,000
2025-12-12	166.06	167.95	164.56	166.94	+0.68%	123,900
2025-12-11	163.32	166.75	162.06	165.81	+2.35%	152,500
2025-12-10	158.67	163.78	157.93	162.01	+2.40%	229,600
2025-12-09	158.95	160.10	157.16	158.22	-0.25%	165,500
2025-12-08	159.95	161.35	156.94	158.61	-0.84%	170,700
2025-12-05	163.04	163.55	159.31	159.95	-2.85%	219,600
2025-12-04	164.63	167.85	164.53	164.64	-0.15%	166,300
2025-12-03	165.39	167.09	162.94	164.89	+0.29%	164,400
2025-12-02	166.23	166.40	162.04	164.42	-1.03%	152,500
2025-12-01	166.60	167.21	165.58	166.13	-0.49%	144,200
2025-11-28	167.13	167.13	165.85	166.94	-0.11%	47,000
2025-11-26	168.43	169.82	166.25	167.13	-1.29%	126,300
2025-11-25	168.17	171.50	161.78	169.32	+1.33%	86,500
2025-11-24	171.02	171.61	166.93	167.09	-2.67%	143,700
2025-11-21	172.71	175.30	171.44	171.67	-0.04%	141,600
2025-11-20	171.49	172.67	170.02	171.74	+0.53%	107,300
2025-11-19	170.00	171.64	167.44	170.83	+0.36%	112,000
2025-11-18	168.07	170.38	167.74	170.21	+1.27%	96,000
2025-11-17	171.00	171.85	167.97	168.07	-1.86%	141,300
2025-11-14	171.89	174.22	168.06	171.26	-1.06%	135,700
2025-11-13	174.67	175.93	171.70	173.09	-0.58%	123,800
2025-11-12	172.17	174.76	171.02	174.10	+1.43%	166,800
2025-11-11	173.18	174.22	171.12	171.65	-0.46%	106,800
2025-11-10	173.10	174.24	170.83	172.44	-0.01%	118,800
2025-11-07	172.50	175.66	172.05	172.45	+0.18%	102,900
2025-11-06	172.77	174.89	169.91	172.14	-0.93%	128,900
2025-11-05	173.61	176.22	172.06	173.76	+0.36%	166,100
2025-11-04	160.22	173.32	160.22	173.13	+9.41%	244,100
2025-11-03	155.64	159.32	152.95	158.24	+0.92%	241,500
2025-10-31	155.81	157.65	154.54	156.79	-0.11%	210,300
2025-10-30	158.77	160.73	156.56	156.97	-1.70%	140,900
2025-10-29	162.39	162.71	158.50	159.69	-2.07%	129,200
2025-10-28	162.66	164.88	160.48	163.06	-0.18%	110,700
2025-10-27	166.54	166.54	163.00	163.35	-1.92%	97,100
2025-10-24	167.49	168.15	165.67	166.54	-0.31%	80,700
2025-10-23	169.41	170.12	165.01	167.06	-1.39%	74,700
2025-10-22	167.72	170.50	167.07	169.41	+1.33%	72,500
2025-10-21	169.02	169.04	166.75	167.19	-0.85%	80,300
2025-10-20	168.98	169.34	167.31	168.63	+0.18%	61,500

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（+5.50%）。最も弱い月：3月（-12.39%）。日次データ2年分（2025–2026）に基づく。

1月+1.03%
2月+4.65%
3月-12.39%
4月-6.51%
5月-2.89%
6月+3.52%
7月-4.71%
8月+2.48%
9月-8.06%
10月-9.23%
11月+5.50%
12月-1.03%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

The Marzetti Company（MZTI）の直近終値は？

2026-10-16 時点で 104.47。Closelookデータレイクの日次価格記録より。

MZTI の52週高値・安値は？

直近52週間で高値 176.26、安値 97.00（2026-10-16 時点）。

The Marzetti Company が歴史的に最も強い月と弱い月は？

歴史的に、MZTI の最も強い月は 11月（平均 +5.50%）、最も弱い月は 3月（平均 -12.39%）。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。