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 |
|---|---|---|---|---|---|---|
| 2026/9/3 | 148.84 | 149.46 | 146.21 | 147.48 | 205,777 | 147.48 |
| 2026/9/2 | 147.51 | 148.82 | 146.33 | 146.80 | 254,658 | 146.80 |
| 2026/9/1 | 147.78 | 149.11 | 145.74 | 146.03 | 266,542 | 146.03 |
| 2026/8/31 | 149.10 | 150.44 | 148.67 | 148.81 | 153,331 | 148.81 |
| 2026/8/28 | 152.28 | 153.74 | 150.26 | 151.40 | 152,807 | 151.40 |
| 2026/8/27 | 150.69 | 152.51 | 149.87 | 150.96 | 185,214 | 150.96 |
| 2026/8/26 | 154.47 | 154.99 | 151.80 | 152.29 | 206,972 | 152.29 |
| 2026/8/25 | 152.09 | 155.30 | 151.05 | 154.21 | 238,616 | 154.21 |
| 2026/8/24 | 153.22 | 156.02 | 151.95 | 152.04 | 139,072 | 152.04 |
| 2026/8/21 | 150.83 | 154.03 | 149.19 | 152.37 | 193,638 | 152.37 |
| 2026/8/20 | 150.78 | 151.16 | 148.65 | 149.95 | 144,506 | 149.95 |
| 2026/8/19 | 152.91 | 155.84 | 152.91 | 154.60 | 274,738 | 154.60 |
| 2026/8/18 | 152.63 | 152.63 | 148.48 | 148.54 | 154,974 | 148.54 |
| 2026/8/17 | 151.09 | 151.68 | 149.77 | 151.20 | 174,335 | 151.20 |
| 2026/8/14 | 152.89 | 155.10 | 151.90 | 152.11 | 125,648 | 152.11 |
| 2026/8/13 | 154.86 | 156.45 | 152.56 | 154.26 | 161,490 | 154.26 |
| 2026/8/12 | 152.42 | 153.46 | 149.68 | 151.07 | 200,888 | 151.07 |
| 2026/8/11 | 149.46 | 152.64 | 149.46 | 152.28 | 165,359 | 152.28 |
| 2026/8/10 | 151.03 | 152.09 | 147.32 | 148.10 | 217,907 | 148.10 |
| 2026/8/7 | 147.37 | 152.14 | 147.20 | 151.99 | 192,028 | 151.99 |
1〜20/251件
