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 |
|---|---|---|---|---|---|---|
| 2026/8/21 | 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 |
| 2026/8/13 | 562.05 | 579.36 | 555.11 | 575.24 | 689,814 | 575.24 |
| 2026/8/12 | 556.81 | 565.30 | 556.00 | 563.01 | 879,712 | 563.01 |
| 2026/8/11 | 561.97 | 565.33 | 558.81 | 561.71 | 708,586 | 561.71 |
| 2026/8/10 | 558.69 | 570.24 | 558.56 | 563.08 | 892,254 | 563.08 |
| 2026/8/7 | 567.27 | 571.43 | 560.85 | 563.17 | 617,275 | 563.17 |
| 2026/8/6 | 570.00 | 574.27 | 563.96 | 567.23 | 667,720 | 567.23 |
| 2026/8/5 | 578.53 | 581.79 | 568.19 | 571.87 | 598,519 | 571.87 |
| 2026/8/4 | 573.66 | 582.91 | 570.03 | 571.47 | 827,928 | 571.47 |
| 2026/8/3 | 577.96 | 582.20 | 569.59 | 574.43 | 418,618 | 574.43 |
| 2026/7/31 | 570.77 | 580.49 | 566.79 | 572.24 | 616,897 | 572.24 |
| 2026/7/30 | 575.62 | 585.41 | 566.99 | 575.74 | 707,766 | 575.74 |
| 2026/7/29 | 580.93 | 589.99 | 578.02 | 582.92 | 547,534 | 582.92 |
| 2026/7/28 | 575.28 | 585.55 | 568.42 | 579.39 | 760,360 | 579.39 |
| 2026/7/27 | 560.53 | 573.86 | 557.50 | 571.03 | 720,622 | 571.03 |
1〜20/250件
