エムスリー(株)の株価時系列・推移
- 52週高値
- 8.85（2025/11/14）
- 52週安値
- 3.97（2026/5/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 5.90 | 5.95 | 5.66 | 5.72 | 20,348 | 5.72 |
| 2026/8/27 | 5.36 | 5.69 | 5.36 | 5.47 | 73,828 | 5.47 |
| 2026/8/26 | 5.49 | 5.60 | 5.37 | 5.46 | 59,010 | 5.46 |
| 2026/8/25 | 5.28 | 5.62 | 5.28 | 5.44 | 61,538 | 5.44 |
| 2026/8/24 | 5.40 | 5.46 | 5.25 | 5.26 | 127,019 | 5.26 |
| 2026/8/21 | 5.34 | 5.36 | 5.20 | 5.30 | 30,477 | 5.30 |
| 2026/8/20 | 5.48 | 5.48 | 5.31 | 5.43 | 75,106 | 5.43 |
| 2026/8/19 | 5.49 | 5.52 | 5.31 | 5.43 | 44,980 | 5.43 |
| 2026/8/18 | 5.36 | 5.37 | 5.22 | 5.24 | 55,177 | 5.24 |
| 2026/8/17 | 5.45 | 5.58 | 5.37 | 5.37 | 59,462 | 5.37 |
| 2026/8/14 | 5.18 | 5.21 | 5.12 | 5.18 | 44,248 | 5.18 |
| 2026/8/13 | 5.07 | 5.08 | 4.88 | 5.03 | 45,571 | 5.03 |
| 2026/8/12 | 5.13 | 5.24 | 4.93 | 5.06 | 885,507 | 5.06 |
| 2026/8/11 | 5.10 | 5.11 | 5.00 | 5.07 | 132,147 | 5.07 |
| 2026/8/10 | 5.02 | 5.29 | 4.93 | 5.05 | 213,138 | 5.05 |
| 2026/8/7 | 4.77 | 4.96 | 4.74 | 4.82 | 41,562 | 4.82 |
| 2026/8/6 | 4.99 | 5.33 | 4.99 | 5.03 | 69,235 | 5.03 |
| 2026/8/5 | 5.50 | 5.69 | 5.43 | 5.43 | 41,407 | 5.43 |
| 2026/8/4 | 5.38 | 5.81 | 5.38 | 5.57 | 174,202 | 5.57 |
| 2026/8/3 | 5.61 | 5.81 | 5.40 | 5.60 | 156,191 | 5.60 |
1〜20/250件
