エムアイ・ホームズの株価時系列・推移
- 52週高値
- 163.66（2026/6/25）
- 52週安値
- 116.78（2026/4/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 130.89 | 131.08 | 127.63 | 127.82 | 142,454 | 127.82 |
| 2026/10/8 | 128.23 | 130.66 | 126.64 | 130.17 | 198,752 | 130.17 |
| 2026/10/7 | 130.54 | 130.85 | 128.23 | 129.32 | 211,185 | 129.32 |
| 2026/10/6 | 132.40 | 134.94 | 130.09 | 133.29 | 185,210 | 133.29 |
| 2026/10/5 | 134.24 | 134.83 | 131.86 | 132.00 | 281,723 | 132.00 |
| 2026/10/2 | 135.51 | 139.94 | 134.25 | 134.76 | 174,405 | 134.76 |
| 2026/10/1 | 133.40 | 135.93 | 130.15 | 135.27 | 186,159 | 135.27 |
| 2026/9/30 | 136.84 | 136.84 | 134.78 | 135.13 | 167,641 | 135.13 |
| 2026/9/29 | 137.64 | 137.64 | 134.51 | 135.79 | 121,528 | 135.79 |
| 2026/9/28 | 137.34 | 140.00 | 137.29 | 137.40 | 190,480 | 137.40 |
| 2026/9/25 | 138.46 | 140.22 | 137.36 | 138.75 | 156,981 | 138.75 |
| 2026/9/24 | 138.24 | 138.69 | 136.73 | 137.76 | 282,447 | 137.76 |
| 2026/9/23 | 140.76 | 141.48 | 137.51 | 137.77 | 168,396 | 137.77 |
| 2026/9/22 | 143.44 | 144.00 | 141.73 | 142.67 | 226,429 | 142.67 |
| 2026/9/21 | 139.89 | 141.89 | 139.79 | 140.34 | 170,662 | 140.34 |
| 2026/9/18 | 139.84 | 141.25 | 138.30 | 138.84 | 437,124 | 138.84 |
| 2026/9/17 | 143.05 | 143.05 | 140.88 | 141.16 | 165,275 | 141.16 |
| 2026/9/16 | 142.55 | 144.30 | 139.49 | 140.48 | 147,035 | 140.48 |
| 2026/9/15 | 140.14 | 142.93 | 138.65 | 142.33 | 235,503 | 142.33 |
| 2026/9/14 | 139.02 | 141.58 | 138.02 | 140.61 | 178,916 | 140.61 |
1〜20/250件
