MasterBrand Inc (MBC)

MBC
🏛️ アメリカ →
13.45
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 15.03 15.13 14.80 14.85 0.5M
2023-12-28 15.08 15.15 15.03 15.08 0.5M
2023-12-27 15.22 15.28 15.00 15.12 0.5M
2023-12-26 15.06 15.23 14.96 15.12 0.6M
2023-12-22 14.95 15.10 14.84 14.99 0.7M
2023-12-21 14.97 15.06 14.65 14.86 0.6M
2023-12-20 15.19 15.33 14.83 14.84 0.7M
2023-12-19 14.87 15.19 14.79 15.13 0.8M
2023-12-18 14.83 15.08 14.65 14.77 0.9M
2023-12-15 15.64 15.70 14.63 14.67 3.9M
2023-12-14 15.21 15.69 14.98 15.69 1.2M
2023-12-13 14.95 15.05 14.42 14.95 2.0M
2023-12-12 14.65 15.12 14.55 14.95 1.0M
2023-12-11 14.54 14.78 14.45 14.69 0.5M
2023-12-08 14.44 14.63 14.35 14.45 0.7M
2023-12-07 14.46 14.46 14.15 14.40 0.5M
2023-12-06 14.33 14.51 14.32 14.40 0.5M
2023-12-05 14.30 14.37 14.13 14.23 0.5M
2023-12-04 13.98 14.41 13.97 14.29 0.6M
2023-12-01 13.40 14.10 13.35 14.07 1.2M
2023-11-30 13.37 13.44 13.16 13.42 0.9M
2023-11-29 13.45 13.47 13.22 13.41 0.6M
2023-11-28 13.65 13.65 13.22 13.32 1.2M
2023-11-27 13.60 13.80 13.54 13.70 0.5M
2023-11-24 13.41 13.73 13.35 13.66 0.3M
2023-11-22 13.04 13.48 12.99 13.45 0.6M
2023-11-21 13.06 13.10 12.86 12.91 0.5M
2023-11-20 13.08 13.17 12.93 13.10 0.6M
2023-11-17 12.86 13.14 12.82 13.12 0.6M
2023-11-16 12.90 12.96 12.71 12.74 0.7M
2023-11-15 12.74 12.99 12.71 12.85 0.5M
2023-11-14 12.44 12.83 12.40 12.74 0.7M
2023-11-13 12.22 12.27 11.94 12.06 0.8M
2023-11-10 11.83 12.39 11.77 12.31 0.9M
2023-11-09 11.69 11.83 11.39 11.79 1.2M
2023-11-08 11.69 12.38 11.38 11.71 1.8M
2023-11-07 11.56 11.70 11.50 11.59 0.9M
2023-11-06 11.73 11.86 11.65 11.67 0.6M
2023-11-03 11.88 12.02 11.74 11.78 1.1M
2023-11-02 11.50 11.74 11.49 11.54 0.8M
2023-11-01 11.08 11.40 10.94 11.37 0.8M
2023-10-31 11.07 11.19 11.01 11.11 0.6M
2023-10-30 11.08 11.21 10.83 11.07 0.7M
2023-10-27 10.95 11.09 10.78 10.98 0.6M
2023-10-26 11.12 11.14 10.80 10.94 0.8M
2023-10-25 10.86 11.13 10.66 10.98 1.1M
2023-10-24 10.91 11.08 10.88 11.01 0.6M
2023-10-23 10.64 11.00 10.59 10.82 0.8M
2023-10-20 10.56 10.85 10.54 10.70 0.9M
2023-10-19 11.12 11.14 10.54 10.55 0.8M
2023-10-18 11.36 11.36 11.03 11.18 0.8M
2023-10-17 11.42 11.71 11.35 11.36 0.9M
2023-10-16 11.41 11.55 11.30 11.49 1.0M
2023-10-13 11.46 11.48 11.15 11.26 1.0M
2023-10-12 11.84 11.91 11.21 11.48 0.9M
2023-10-11 11.47 11.82 11.47 11.81 0.3M
2023-10-10 11.58 11.79 11.48 11.48 0.7M
2023-10-09 11.60 11.71 11.40 11.52 0.4M
2023-10-06 11.34 11.76 11.34 11.66 0.7M
2023-10-05 11.59 11.69 11.38 11.43 0.6M
2023-10-04 11.39 11.72 11.27 11.65 0.5M
2023-10-03 11.91 12.03 11.25 11.44 0.8M
2023-10-02 12.12 12.28 11.99 12.02 1.4M
2023-09-29 12.09 12.22 11.98 12.15 0.7M
2023-09-28 11.89 12.11 11.86 12.04 0.9M
2023-09-27 11.96 12.08 11.86 11.87 0.5M
2023-09-26 11.90 12.03 11.79 11.81 0.8M
2023-09-25 12.08 12.22 12.00 12.02 0.5M
2023-09-22 12.35 12.49 12.14 12.15 0.9M
2023-09-21 12.17 12.57 12.06 12.42 0.8M
2023-09-20 12.42 12.58 12.24 12.24 0.6M
2023-09-19 12.31 12.39 12.16 12.35 0.6M
2023-09-18 12.08 12.31 11.96 12.31 0.6M
2023-09-15 11.81 12.06 11.72 12.03 2.7M
2023-09-14 11.71 12.05 11.70 11.93 0.8M
2023-09-13 12.09 12.13 11.26 11.53 0.8M
2023-09-12 12.20 12.26 12.04 12.11 0.4M
2023-09-11 12.33 12.42 12.17 12.21 0.4M
2023-09-08 12.34 12.47 12.25 12.31 0.6M
2023-09-07 12.13 12.34 12.02 12.31 0.5M
2023-09-06 12.32 12.35 12.13 12.21 0.5M
2023-09-05 12.83 12.84 12.07 12.26 0.7M
2023-09-01 12.90 13.19 12.90 13.00 0.8M
2023-08-31 12.73 12.94 12.51 12.81 0.6M
2023-08-30 12.84 13.00 12.76 12.81 0.4M
2023-08-29 12.61 12.97 12.48 12.91 0.4M
2023-08-28 12.62 12.73 12.54 12.62 0.4M
2023-08-25 12.45 12.58 12.25 12.52 0.6M
2023-08-24 12.75 12.79 12.43 12.43 0.7M
2023-08-23 12.74 12.89 12.68 12.80 0.5M
2023-08-22 12.75 12.79 12.56 12.68 0.5M
2023-08-21 12.60 12.73 12.44 12.69 0.7M
2023-08-18 12.37 12.64 12.34 12.58 0.7M
2023-08-17 12.73 12.76 12.49 12.52 0.7M
2023-08-16 12.54 12.85 12.54 12.64 0.7M
2023-08-15 12.50 12.73 12.50 12.62 0.6M
2023-08-14 12.73 12.76 12.49 12.54 0.5M
2023-08-11 13.16 13.16 12.81 12.88 0.5M
2023-08-10 12.69 13.31 12.69 13.17 0.7M
2023-08-09 12.55 13.26 12.26 12.56 1.0M
2023-08-08 12.15 12.54 12.12 12.54 0.7M
2023-08-07 12.41 12.52 12.30 12.40 0.4M
2023-08-04 12.35 12.54 12.29 12.34 0.5M
2023-08-03 12.59 12.59 12.39 12.40 0.4M
2023-08-02 12.65 12.81 12.56 12.66 0.5M
2023-08-01 12.40 12.85 12.37 12.81 1.0M
2023-07-31 12.26 12.44 12.20 12.35 0.6M
2023-07-28 12.40 12.44 12.04 12.16 0.5M
2023-07-27 12.34 12.57 12.22 12.26 0.9M
2023-07-26 12.22 12.38 12.17 12.19 0.8M
2023-07-25 12.17 12.51 12.15 12.30 0.8M
2023-07-24 12.07 12.25 11.98 12.23 0.6M
2023-07-21 12.11 12.20 11.82 11.84 1.4M
2023-07-20 12.30 12.33 11.94 12.03 2.1M
2023-07-19 12.26 12.47 12.20 12.21 0.8M
2023-07-18 11.93 12.23 11.91 12.22 0.7M
2023-07-17 12.24 12.39 11.99 12.10 0.8M
2023-07-14 12.61 12.62 11.98 12.16 0.9M
2023-07-13 11.85 12.66 11.78 12.61 1.8M
2023-07-12 11.75 11.94 11.70 11.75 0.9M
2023-07-11 11.50 11.69 11.42 11.60 0.9M
2023-07-10 11.05 11.44 11.01 11.41 0.9M
2023-07-07 11.02 11.24 10.96 11.09 0.9M
2023-07-06 11.23 11.37 10.97 10.97 0.9M
2023-07-05 11.51 11.62 11.39 11.42 1.0M
2023-07-03 11.53 11.74 11.52 11.60 0.6M
2023-06-30 11.59 11.82 11.50 11.63 1.2M
2023-06-29 11.47 11.54 11.34 11.51 0.9M
2023-06-28 11.33 11.45 11.11 11.43 1.2M
2023-06-27 11.07 11.55 11.06 11.39 1.5M
2023-06-26 11.09 11.29 11.06 11.06 1.8M
2023-06-23 11.24 11.35 11.00 11.06 17.5M
2023-06-22 11.51 11.55 11.24 11.38 1.4M
2023-06-21 12.00 12.06 11.43 11.49 3.8M
2023-06-20 11.25 11.45 11.10 11.36 1.6M
2023-06-16 11.22 11.30 11.07 11.11 3.9M
2023-06-15 10.89 11.26 10.81 11.16 2.1M
2023-06-14 11.18 11.36 10.88 10.89 2.1M
2023-06-13 11.10 11.23 10.97 11.08 4.1M
2023-06-12 10.71 11.02 10.60 11.00 2.0M
2023-06-09 10.89 10.90 10.50 10.70 1.4M
2023-06-08 11.07 11.16 10.75 10.82 1.8M
2023-06-07 11.07 11.24 10.90 11.04 6.5M
2023-06-06 10.73 11.03 10.68 10.99 1.3M
2023-06-05 10.52 10.85 10.38 10.76 1.5M
2023-06-02 10.50 10.77 10.45 10.60 1.3M
2023-06-01 10.34 10.49 10.13 10.43 1.0M
2023-05-31 10.40 10.47 10.21 10.38 1.2M
2023-05-30 10.71 10.71 10.39 10.41 0.5M
2023-05-26 10.72 10.91 10.62 10.63 0.6M
2023-05-25 10.70 10.83 10.55 10.68 0.6M
2023-05-24 10.78 10.85 10.59 10.68 0.6M
2023-05-23 10.89 11.09 10.82 10.84 1.0M
2023-05-22 10.97 11.04 10.79 10.92 1.2M
2023-05-19 10.83 11.11 10.78 10.86 1.7M
2023-05-18 10.47 10.83 10.46 10.79 2.1M
2023-05-17 10.78 10.87 10.40 10.50 1.3M
2023-05-16 10.63 10.92 10.60 10.69 1.5M
2023-05-15 10.33 10.82 10.22 10.74 2.1M
2023-05-12 10.25 10.46 10.17 10.24 1.3M
2023-05-11 9.81 10.27 9.77 10.25 1.5M
2023-05-10 10.45 10.64 9.87 9.94 2.8M
2023-05-09 8.36 8.79 8.30 8.64 1.4M
2023-05-08 8.08 8.42 8.03 8.39 0.7M
2023-05-05 7.77 8.11 7.76 8.02 0.7M
2023-05-04 7.85 7.92 7.67 7.73 0.6M
2023-05-03 7.91 8.08 7.85 7.88 0.6M
2023-05-02 8.03 8.03 7.61 7.86 1.0M
2023-05-01 8.03 8.21 8.00 8.08 0.9M
2023-04-28 7.82 8.10 7.81 8.07 0.8M
2023-04-27 7.64 7.83 7.62 7.83 0.6M
2023-04-26 7.50 7.61 7.45 7.60 0.8M
2023-04-25 7.64 7.70 7.33 7.47 1.0M
2023-04-24 7.79 7.98 7.73 7.76 0.5M
2023-04-21 8.09 8.16 7.80 7.87 1.0M
2023-04-20 7.78 8.01 7.72 8.00 1.2M
2023-04-19 7.49 7.86 7.49 7.84 0.9M
2023-04-18 7.65 7.75 7.50 7.56 1.0M
2023-04-17 7.67 7.78 7.61 7.63 0.6M
2023-04-14 7.75 7.91 7.50 7.59 0.7M
2023-04-13 7.77 7.87 7.66 7.74 0.6M
2023-04-12 7.79 7.83 7.57 7.72 0.7M
2023-04-11 7.76 7.87 7.67 7.69 0.7M
2023-04-10 7.45 7.73 7.38 7.70 0.7M
2023-04-06 7.49 7.63 7.44 7.47 0.9M
2023-04-05 7.59 7.70 7.46 7.49 1.5M
2023-04-04 7.91 7.91 7.31 7.59 1.9M
2023-04-03 8.07 8.15 7.94 7.94 0.9M
2023-03-31 8.03 8.14 7.83 8.04 1.7M
2023-03-30 7.82 8.00 7.75 7.95 0.9M
2023-03-29 7.90 7.95 7.64 7.72 1.0M
2023-03-28 7.63 7.98 7.57 7.84 1.1M
2023-03-27 7.40 7.76 7.33 7.66 1.3M
2023-03-24 7.34 7.41 7.08 7.26 1.2M
2023-03-23 7.85 7.88 7.33 7.44 1.2M
2023-03-22 7.90 8.04 7.80 7.82 1.0M
2023-03-21 7.93 8.14 7.93 7.94 1.4M
2023-03-20 8.18 8.18 7.75 7.79 1.1M
2023-03-17 8.18 8.33 8.03 8.09 4.0M
2023-03-16 8.23 8.39 8.05 8.35 1.3M
2023-03-15 8.49 8.53 8.11 8.29 2.0M
2023-03-14 8.83 8.91 8.59 8.61 1.1M
2023-03-13 8.86 9.09 8.60 8.66 1.2M
2023-03-10 9.14 9.26 8.81 9.02 2.0M
2023-03-09 9.30 9.48 9.11 9.14 2.1M
2023-03-08 8.59 9.40 8.59 9.33 3.0M
2023-03-07 9.55 9.71 9.43 9.55 1.2M
2023-03-06 9.95 9.95 9.58 9.60 1.1M
2023-03-03 10.08 10.08 9.91 10.00 1.2M
2023-03-02 9.85 10.05 9.83 9.99 1.6M
2023-03-01 9.73 10.06 9.62 10.00 1.2M
2023-02-28 9.77 9.90 9.67 9.74 1.2M
2023-02-27 9.80 10.09 9.76 9.80 1.3M
2023-02-24 9.67 9.78 9.50 9.67 1.5M
2023-02-23 9.51 9.86 9.50 9.81 0.8M
2023-02-22 9.60 9.73 9.46 9.47 1.0M
2023-02-21 9.80 9.94 9.47 9.55 1.1M
2023-02-17 9.98 10.00 9.74 9.92 0.7M
2023-02-16 9.86 10.04 9.76 10.02 1.0M
2023-02-15 9.59 9.95 9.50 9.90 1.1M
2023-02-14 10.04 10.08 9.70 9.73 1.1M
2023-02-13 9.77 10.21 9.60 10.16 1.4M
2023-02-10 9.59 9.86 9.48 9.82 1.1M
2023-02-09 9.66 9.84 9.58 9.62 1.1M
2023-02-08 9.68 9.84 9.51 9.58 0.9M
2023-02-07 9.52 9.76 9.36 9.75 1.0M
2023-02-06 9.64 10.15 9.46 9.66 2.9M
2023-02-03 9.55 9.78 9.44 9.76 1.3M
2023-02-02 9.56 9.94 9.46 9.72 1.7M
2023-02-01 9.23 9.64 8.92 9.49 2.7M
2023-01-31 8.89 9.23 8.76 9.20 1.2M
2023-01-30 9.07 9.11 8.77 8.95 1.2M
2023-01-27 8.87 9.28 8.76 9.15 1.1M
2023-01-26 9.08 9.23 8.79 8.93 1.8M
2023-01-25 8.67 8.97 8.44 8.94 0.7M
2023-01-24 8.43 8.90 8.43 8.79 1.8M
2023-01-23 8.34 8.70 8.22 8.54 1.0M
2023-01-20 8.10 8.32 7.91 8.32 3.3M
2023-01-19 8.14 8.20 7.96 8.00 1.5M
2023-01-18 8.44 8.64 8.09 8.17 3.0M
2023-01-17 8.21 8.50 8.15 8.35 1.6M
2023-01-13 8.03 8.38 7.94 8.29 1.5M
2023-01-12 8.13 8.21 7.95 8.13 1.1M
2023-01-11 7.67 8.36 7.64 8.01 4.4M
2023-01-10 7.65 7.90 7.51 7.84 1.2M
2023-01-09 7.47 7.70 7.38 7.65 2.0M
2023-01-06 7.29 7.55 7.17 7.55 3.4M
2023-01-05 7.52 7.63 7.36 7.37 2.6M
2023-01-04 7.55 7.75 7.49 7.73 1.7M
2023-01-03 7.44 7.77 7.40 7.65 2.0M