MACOMテクノロジー・ソリューションズ・ホールディングスの株価時系列・推移
- 52週高値
- 418.90（2026/5/27）
- 52週安値
- 118.28（2025/8/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/12 | 313.82 | 319.79 | 309.13 | 310.75 | 1,437,808 | 310.75 |
| 2026/8/11 | 303.46 | 308.39 | 298.20 | 299.93 | 753,759 | 299.93 |
| 2026/8/10 | 314.78 | 315.79 | 296.85 | 297.03 | 1,272,401 | 297.03 |
| 2026/8/7 | 309.98 | 318.42 | 299.73 | 310.82 | 1,977,411 | 310.82 |
| 2026/8/6 | 270.00 | 304.51 | 261.95 | 301.64 | 2,955,735 | 301.64 |
| 2026/8/5 | 268.94 | 277.41 | 261.43 | 263.46 | 1,735,516 | 263.46 |
| 2026/8/4 | 270.01 | 275.31 | 264.96 | 273.31 | 1,873,582 | 273.31 |
| 2026/8/3 | 241.18 | 258.24 | 238.87 | 256.10 | 1,104,560 | 256.10 |
| 2026/7/31 | 260.29 | 267.24 | 247.33 | 251.44 | 1,294,431 | 251.44 |
| 2026/7/30 | 244.24 | 252.94 | 243.53 | 248.71 | 2,391,163 | 248.71 |
| 2026/7/29 | 246.41 | 254.26 | 228.02 | 228.71 | 2,413,079 | 228.71 |
| 2026/7/28 | 250.53 | 253.24 | 244.22 | 249.23 | 1,514,412 | 249.23 |
| 2026/7/27 | 268.99 | 271.88 | 250.97 | 263.08 | 1,243,412 | 263.08 |
| 2026/7/24 | 277.95 | 278.50 | 264.21 | 266.99 | 1,083,918 | 266.99 |
| 2026/7/23 | 277.66 | 285.83 | 275.40 | 282.82 | 1,019,157 | 282.82 |
| 2026/7/22 | 274.08 | 287.36 | 274.08 | 282.62 | 786,582 | 282.62 |
| 2026/7/21 | 276.61 | 285.50 | 273.42 | 283.03 | 1,401,586 | 283.03 |
| 2026/7/20 | 271.68 | 280.87 | 268.78 | 269.80 | 1,079,584 | 269.80 |
| 2026/7/17 | 263.58 | 277.19 | 255.02 | 267.36 | 1,762,612 | 267.36 |
| 2026/7/16 | 282.33 | 284.39 | 270.78 | 275.49 | 1,672,301 | 275.49 |
1〜20/250件
