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 |
|---|---|---|---|---|---|---|
| 2026/7/15 | 5.85 | 6.07 | 5.69 | 5.82 | 184,327 | 5.82 |
| 2026/7/14 | 5.76 | 6.20 | 5.76 | 5.93 | 147,644 | 5.93 |
| 2026/7/13 | 5.75 | 6.01 | 5.74 | 5.77 | 146,761 | 5.77 |
| 2026/7/10 | 5.85 | 5.85 | 5.56 | 5.74 | 51,726 | 5.74 |
| 2026/7/9 | 5.67 | 5.80 | 5.61 | 5.72 | 58,440 | 5.72 |
| 2026/7/8 | 5.83 | 5.87 | 5.82 | 5.83 | 71,203 | 5.83 |
| 2026/7/7 | 6.17 | 6.17 | 5.76 | 5.85 | 34,851 | 5.85 |
| 2026/7/6 | 5.86 | 5.86 | 5.78 | 5.83 | 87,370 | 5.83 |
| 2026/7/2 | 5.97 | 5.97 | 5.64 | 5.65 | 141,657 | 5.65 |
| 2026/7/1 | 5.45 | 5.45 | 5.36 | 5.37 | 65,205 | 5.37 |
| 2026/6/30 | 5.60 | 5.60 | 5.38 | 5.52 | 176,131 | 5.52 |
| 2026/6/29 | 5.72 | 5.81 | 5.56 | 5.56 | 93,297 | 5.56 |
| 2026/6/26 | 5.26 | 5.67 | 5.26 | 5.45 | 193,767 | 5.45 |
| 2026/6/25 | 5.34 | 5.35 | 5.21 | 5.30 | 283,037 | 5.30 |
| 2026/6/24 | 5.19 | 5.29 | 5.08 | 5.17 | 240,471 | 5.17 |
| 2026/6/23 | 5.50 | 5.50 | 5.09 | 5.20 | 213,104 | 5.20 |
| 2026/6/22 | 5.14 | 5.25 | 5.14 | 5.20 | 276,139 | 5.20 |
| 2026/6/18 | 4.88 | 5.13 | 4.88 | 5.03 | 239,766 | 5.03 |
| 2026/6/17 | 4.97 | 5.13 | 4.81 | 4.92 | 887,392 | 4.92 |
| 2026/6/16 | 4.88 | 4.92 | 4.88 | 4.89 | 111,763 | 4.89 |
1〜20/250件
