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
- 121.97（2025/10/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 329.62 | 336.15 | 318.76 | 330.06 | 1,219,631 | 330.06 |
| 2026/10/8 | 331.11 | 338.51 | 318.66 | 322.21 | 1,637,450 | 322.21 |
| 2026/10/7 | 339.98 | 341.84 | 330.41 | 335.91 | 1,519,346 | 335.91 |
| 2026/10/6 | 334.22 | 353.54 | 333.22 | 350.67 | 1,542,461 | 350.67 |
| 2026/10/5 | 322.79 | 332.08 | 316.63 | 328.30 | 1,187,187 | 328.30 |
| 2026/10/2 | 310.90 | 326.73 | 307.87 | 321.60 | 1,352,114 | 321.60 |
| 2026/10/1 | 285.00 | 304.29 | 283.59 | 301.63 | 1,175,547 | 301.63 |
| 2026/9/30 | 284.19 | 287.32 | 278.00 | 284.82 | 916,651 | 284.82 |
| 2026/9/29 | 283.11 | 286.30 | 278.90 | 284.27 | 912,433 | 284.27 |
| 2026/9/28 | 287.38 | 287.38 | 274.48 | 278.56 | 1,067,525 | 278.56 |
| 2026/9/25 | 286.43 | 289.26 | 279.40 | 285.57 | 972,119 | 285.57 |
| 2026/9/24 | 268.80 | 285.44 | 266.42 | 284.94 | 1,130,384 | 284.94 |
| 2026/9/23 | 276.24 | 278.63 | 269.63 | 275.84 | 1,114,200 | 275.84 |
| 2026/9/22 | 276.30 | 281.16 | 274.47 | 279.69 | 1,342,878 | 279.69 |
| 2026/9/21 | 285.95 | 285.95 | 277.19 | 279.11 | 1,505,332 | 279.11 |
| 2026/9/18 | 272.58 | 277.48 | 269.82 | 275.86 | 2,795,570 | 275.86 |
| 2026/9/17 | 260.32 | 271.27 | 259.15 | 263.14 | 1,325,718 | 263.14 |
| 2026/9/16 | 244.70 | 254.37 | 242.16 | 251.75 | 1,402,557 | 251.75 |
| 2026/9/15 | 243.76 | 245.62 | 235.63 | 240.02 | 1,162,723 | 240.02 |
| 2026/9/14 | 258.81 | 258.96 | 239.27 | 239.62 | 2,178,614 | 239.62 |
1〜20/250件
