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 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 5.53 | 5.61 | 5.44 | 5.54 | 46,971 | 5.54 |
| 2026/9/21 | 5.86 | 5.86 | 5.44 | 5.59 | 64,374 | 5.59 |
| 2026/9/18 | 5.98 | 5.98 | 5.41 | 5.58 | 51,131 | 5.58 |
| 2026/9/17 | 5.88 | 6.01 | 5.61 | 5.70 | 150,259 | 5.70 |
| 2026/9/16 | 5.63 | 5.67 | 5.44 | 5.55 | 177,194 | 5.55 |
| 2026/9/15 | 5.66 | 5.81 | 5.41 | 5.55 | 345,930 | 5.55 |
| 2026/9/14 | 5.51 | 5.61 | 5.44 | 5.57 | 114,292 | 5.57 |
| 2026/9/11 | 5.69 | 5.69 | 5.43 | 5.43 | 156,250 | 5.43 |
| 2026/9/10 | 5.42 | 5.49 | 5.33 | 5.40 | 73,034 | 5.40 |
| 2026/9/9 | 5.21 | 5.33 | 5.21 | 5.25 | 294,098 | 5.25 |
| 2026/9/8 | 5.57 | 5.71 | 5.47 | 5.50 | 69,739 | 5.50 |
| 2026/9/4 | 5.51 | 5.69 | 5.51 | 5.65 | 20,929 | 5.65 |
| 2026/9/3 | 5.50 | 5.63 | 5.39 | 5.56 | 478,229 | 5.56 |
| 2026/9/2 | 5.36 | 5.65 | 5.36 | 5.55 | 71,801 | 5.55 |
| 2026/9/1 | 5.61 | 5.82 | 5.44 | 5.65 | 47,791 | 5.65 |
| 2026/8/31 | 5.52 | 5.95 | 5.52 | 5.66 | 53,727 | 5.66 |
| 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 |
1〜20/251件
