マシモの株価時系列・推移
- 52週高値
- 179.99（2026/6/9）
- 52週安値
- 125.94（2026/1/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/6/9 | 179.99 | 179.99 | 179.95 | 179.95 | 3,160,100 | 179.95 |
| 2026/6/8 | 179.93 | 179.97 | 179.90 | 179.94 | 1,267,415 | 179.94 |
| 2026/6/5 | 178.98 | 179.00 | 178.80 | 178.82 | 630,224 | 178.82 |
| 2026/6/4 | 178.72 | 178.96 | 178.72 | 178.90 | 951,946 | 178.90 |
| 2026/6/3 | 178.79 | 178.92 | 178.63 | 178.78 | 844,300 | 178.78 |
| 2026/6/2 | 178.60 | 178.88 | 178.60 | 178.73 | 1,021,275 | 178.73 |
| 2026/6/1 | 178.41 | 178.72 | 178.30 | 178.59 | 668,471 | 178.59 |
| 2026/5/29 | 178.51 | 178.62 | 178.38 | 178.45 | 824,696 | 178.45 |
| 2026/5/28 | 178.58 | 178.65 | 178.42 | 178.45 | 1,292,193 | 178.45 |
| 2026/5/27 | 178.57 | 178.80 | 178.39 | 178.78 | 790,340 | 178.78 |
| 2026/5/26 | 178.69 | 178.78 | 178.51 | 178.67 | 910,625 | 178.67 |
| 2026/5/22 | 178.68 | 178.84 | 178.36 | 178.81 | 677,255 | 178.81 |
| 2026/5/21 | 178.79 | 178.88 | 178.60 | 178.64 | 1,180,162 | 178.64 |
| 2026/5/20 | 178.89 | 178.89 | 178.64 | 178.79 | 750,333 | 178.79 |
| 2026/5/19 | 178.76 | 178.94 | 178.51 | 178.80 | 733,490 | 178.80 |
| 2026/5/18 | 178.49 | 178.94 | 178.36 | 178.80 | 1,578,413 | 178.80 |
| 2026/5/15 | 178.45 | 178.51 | 178.35 | 178.47 | 662,232 | 178.47 |
| 2026/5/14 | 178.45 | 178.45 | 178.33 | 178.35 | 585,725 | 178.35 |
| 2026/5/13 | 178.65 | 178.67 | 178.28 | 178.41 | 752,775 | 178.41 |
| 2026/5/12 | 178.65 | 178.65 | 178.48 | 178.55 | 823,708 | 178.55 |
1〜20/147件
