エム・エス・シー・アイの株価時系列・推移
- 52週高値
- 644.77（2026/7/17）
- 52週安値
- 501.08（2026/2/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 552.56 | 556.51 | 545.70 | 554.61 | 425,426 | 554.61 |
| 2026/9/10 | 554.24 | 555.80 | 545.12 | 547.60 | 493,479 | 547.60 |
| 2026/9/9 | 549.85 | 556.61 | 545.56 | 554.54 | 505,860 | 554.54 |
| 2026/9/8 | 569.34 | 569.34 | 550.15 | 551.39 | 515,940 | 551.39 |
| 2026/9/4 | 566.56 | 573.41 | 560.46 | 573.01 | 477,327 | 573.01 |
| 2026/9/3 | 567.82 | 576.39 | 564.46 | 574.65 | 297,414 | 574.65 |
| 2026/9/2 | 563.13 | 565.71 | 555.01 | 560.63 | 397,229 | 560.63 |
| 2026/9/1 | 568.83 | 572.75 | 559.69 | 563.09 | 355,576 | 563.09 |
| 2026/8/31 | 567.14 | 573.05 | 564.06 | 570.64 | 427,000 | 570.64 |
| 2026/8/28 | 570.85 | 576.55 | 569.86 | 570.76 | 270,102 | 570.76 |
| 2026/8/27 | 564.43 | 572.58 | 564.43 | 569.15 | 530,827 | 569.15 |
| 2026/8/26 | 560.13 | 568.13 | 560.01 | 564.22 | 273,345 | 564.22 |
| 2026/8/25 | 563.41 | 570.08 | 560.73 | 563.99 | 374,285 | 563.99 |
| 2026/8/24 | 564.36 | 572.47 | 562.75 | 571.36 | 409,126 | 571.36 |
| 2026/8/21 | 568.57 | 574.98 | 562.68 | 563.49 | 436,997 | 563.49 |
| 2026/8/20 | 563.42 | 572.43 | 561.79 | 568.75 | 676,483 | 568.75 |
| 2026/8/19 | 561.75 | 575.66 | 560.43 | 565.27 | 636,823 | 565.27 |
| 2026/8/18 | 558.94 | 566.86 | 554.04 | 562.77 | 957,191 | 562.77 |
| 2026/8/17 | 561.43 | 569.69 | 550.52 | 550.68 | 634,220 | 550.68 |
| 2026/8/14 | 572.50 | 572.76 | 567.06 | 569.13 | 534,013 | 569.13 |
1〜20/250件
