エムエー・コム・テクノロジー・ソリューションズ・ホールディングス (MTSI)

MTSI
🏛️ アメリカ →
129.39
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 77.88 78.82 77.37 78.30 0.3M
2021-12-30 77.99 78.92 77.22 77.49 0.1M
2021-12-29 79.50 79.82 77.82 78.29 0.2M
2021-12-28 80.30 80.30 78.50 79.50 0.3M
2021-12-27 77.73 80.06 77.50 79.94 0.2M
2021-12-23 77.27 78.41 76.94 77.48 0.2M
2021-12-22 74.82 77.25 74.50 77.06 0.2M
2021-12-21 74.40 75.51 73.41 75.26 0.3M
2021-12-20 72.39 74.17 71.58 73.26 0.4M
2021-12-17 72.07 73.86 71.11 73.48 0.7M
2021-12-16 76.33 77.04 70.75 72.09 0.5M
2021-12-15 74.39 76.41 72.42 76.28 0.3M
2021-12-14 73.99 74.93 72.97 73.88 0.3M
2021-12-13 77.28 77.89 74.69 75.05 0.4M
2021-12-10 77.64 78.50 75.36 76.67 0.3M
2021-12-09 77.27 78.89 76.57 76.65 0.5M
2021-12-08 76.73 78.42 75.56 78.24 0.4M
2021-12-07 75.18 78.37 75.07 77.19 0.3M
2021-12-06 74.18 74.42 71.62 73.48 0.3M
2021-12-03 74.70 75.52 73.11 74.10 0.4M
2021-12-02 72.73 74.44 71.56 73.84 0.8M
2021-12-01 73.89 78.01 73.04 73.56 0.6M
2021-11-30 74.31 74.90 71.69 71.91 0.9M
2021-11-29 74.94 75.47 73.28 74.74 0.4M
2021-11-26 74.04 75.23 71.83 73.59 0.3M
2021-11-24 74.57 76.51 73.10 76.42 0.3M
2021-11-23 76.06 76.26 73.67 75.18 0.5M
2021-11-22 78.34 79.31 75.21 76.32 0.3M
2021-11-19 77.21 77.90 76.75 77.51 0.3M
2021-11-18 78.09 78.84 76.06 77.25 0.3M
2021-11-17 77.10 77.84 75.71 77.58 0.5M
2021-11-16 75.12 77.11 75.03 77.07 0.2M
2021-11-15 75.74 75.89 74.38 75.62 0.2M
2021-11-12 74.19 75.20 73.93 74.85 0.2M
2021-11-11 71.96 73.81 71.60 73.81 0.2M
2021-11-10 73.22 74.32 71.10 71.21 0.4M
2021-11-09 74.63 75.85 73.95 74.17 0.3M
2021-11-08 74.47 75.52 74.05 74.40 0.4M
2021-11-05 75.14 76.92 73.47 73.50 0.4M
2021-11-04 71.20 76.29 69.83 74.52 0.5M
2021-11-03 72.77 74.57 72.33 73.69 0.6M
2021-11-02 70.91 72.67 70.42 72.66 0.4M
2021-11-01 69.15 71.23 68.80 70.77 0.5M
2021-10-29 68.96 70.00 68.96 69.82 0.8M
2021-10-28 66.52 69.69 66.51 69.63 0.4M
2021-10-27 65.62 67.07 65.36 66.12 0.2M
2021-10-26 68.04 68.10 66.14 66.18 0.2M
2021-10-25 66.79 67.91 66.13 67.64 0.2M
2021-10-22 66.51 67.45 66.32 66.49 0.2M
2021-10-21 65.49 66.96 65.35 66.53 0.3M
2021-10-20 65.11 66.13 64.75 65.48 0.1M
2021-10-19 65.36 65.82 64.70 65.54 0.2M
2021-10-18 63.40 65.38 63.02 65.03 0.2M
2021-10-15 63.93 65.44 63.53 64.29 0.3M
2021-10-14 63.95 64.72 63.56 63.80 0.2M
2021-10-13 63.42 64.16 62.53 62.64 0.3M
2021-10-12 64.34 64.43 62.65 62.97 0.2M
2021-10-11 65.57 66.07 64.07 64.07 0.2M
2021-10-08 66.26 67.05 65.40 65.64 0.2M
2021-10-07 66.30 67.31 66.02 66.18 0.2M
2021-10-06 64.30 65.78 64.30 65.21 0.2M
2021-10-05 65.47 66.81 63.61 65.38 0.2M
2021-10-04 64.86 65.42 63.99 64.88 0.3M
2021-10-01 65.26 65.98 64.69 65.34 0.3M
2021-09-30 64.50 65.67 64.05 64.87 0.4M
2021-09-29 64.52 65.10 62.73 63.96 0.4M
2021-09-28 66.48 66.48 64.23 64.43 0.3M
2021-09-27 67.12 68.06 66.10 67.59 0.3M
2021-09-24 66.30 67.55 65.76 67.41 0.4M
2021-09-23 65.01 66.54 64.90 66.52 0.3M
2021-09-22 62.80 64.91 62.08 64.57 0.2M
2021-09-21 62.25 62.62 60.60 62.31 0.2M
2021-09-20 61.73 62.35 60.74 61.67 0.2M
2021-09-17 63.95 64.72 62.76 63.34 0.6M
2021-09-16 62.91 63.87 61.89 63.80 0.2M
2021-09-15 62.49 63.18 61.35 63.10 0.2M
2021-09-14 63.73 64.40 61.72 62.70 0.3M
2021-09-13 64.63 65.45 62.85 63.85 0.4M
2021-09-10 63.65 65.61 63.03 64.17 0.7M
2021-09-09 62.28 63.60 62.12 62.71 0.2M
2021-09-08 63.63 63.85 61.79 62.41 0.3M
2021-09-07 63.90 64.50 63.63 63.98 0.3M
2021-09-03 63.25 64.65 63.05 63.80 0.2M
2021-09-02 62.42 63.98 62.15 63.78 0.3M
2021-09-01 61.20 62.12 60.11 61.91 0.3M
2021-08-31 62.95 62.95 60.46 60.71 0.3M
2021-08-30 62.63 62.94 61.56 62.81 0.3M
2021-08-27 60.44 62.66 60.12 62.16 0.6M
2021-08-26 60.75 61.28 59.97 60.17 0.2M
2021-08-25 60.98 61.88 60.65 60.82 0.2M
2021-08-24 60.42 61.09 60.00 60.77 0.2M
2021-08-23 58.69 60.10 58.52 60.04 0.3M
2021-08-20 57.16 58.10 56.86 58.02 0.2M
2021-08-19 56.50 57.26 55.52 57.12 0.2M
2021-08-18 57.55 58.04 56.82 57.03 0.3M
2021-08-17 59.69 59.69 57.31 57.59 0.3M
2021-08-16 60.71 61.20 60.29 60.43 0.2M
2021-08-13 61.23 61.57 60.92 61.11 0.1M
2021-08-12 61.48 62.04 60.42 61.48 0.2M
2021-08-11 61.61 61.92 59.25 61.84 0.3M
2021-08-10 62.00 62.16 60.77 61.66 0.2M
2021-08-09 61.85 62.43 60.98 61.93 0.2M
2021-08-06 61.26 62.54 61.20 61.94 0.2M
2021-08-05 61.74 62.35 61.40 61.79 0.2M
2021-08-04 60.75 61.57 60.18 61.40 0.4M
2021-08-03 61.52 61.98 59.59 60.92 0.5M
2021-08-02 62.22 63.60 61.29 61.52 0.3M
2021-07-30 59.87 62.17 59.87 61.72 0.5M
2021-07-29 58.90 61.53 57.77 60.26 0.8M
2021-07-28 58.33 60.50 58.33 59.93 0.3M
2021-07-27 59.15 59.55 55.86 57.94 0.4M
2021-07-26 60.38 60.75 59.41 59.58 0.3M
2021-07-23 60.47 60.47 59.40 60.31 0.2M
2021-07-22 59.85 60.49 58.88 60.06 0.3M
2021-07-21 59.20 61.00 59.20 60.29 0.4M
2021-07-20 56.89 59.49 56.06 58.85 0.3M
2021-07-19 56.22 57.78 55.55 56.81 0.2M
2021-07-16 58.79 59.40 57.29 57.35 0.4M
2021-07-15 58.71 58.71 56.91 58.20 0.4M
2021-07-14 60.58 61.25 58.59 58.83 0.2M
2021-07-13 59.33 60.37 59.24 60.01 0.4M
2021-07-12 62.16 62.16 58.62 59.83 0.3M
2021-07-09 58.62 60.26 58.04 59.98 0.3M
2021-07-08 59.01 59.75 57.65 58.47 0.4M
2021-07-07 62.53 62.78 59.69 60.23 0.4M
2021-07-06 62.68 63.00 60.79 61.91 0.3M
2021-07-02 63.36 63.41 62.17 62.54 0.3M
2021-07-01 64.23 64.39 62.07 62.67 0.2M
2021-06-30 63.13 64.39 62.56 64.08 0.6M
2021-06-29 63.64 63.98 62.71 63.42 0.4M
2021-06-28 62.68 64.31 62.32 63.65 0.6M
2021-06-25 61.53 62.11 61.01 61.96 0.8M
2021-06-24 60.74 61.66 60.25 61.31 0.3M
2021-06-23 59.38 60.62 59.38 60.08 0.3M
2021-06-22 59.03 59.41 58.26 59.29 0.2M
2021-06-21 58.95 59.48 56.59 59.11 0.2M
2021-06-18 59.18 59.79 57.75 58.67 0.6M
2021-06-17 60.41 61.17 59.41 60.01 0.4M
2021-06-16 60.49 61.68 60.04 60.61 0.3M
2021-06-15 60.98 61.50 60.34 60.50 0.2M
2021-06-14 59.55 61.31 59.44 60.83 0.4M
2021-06-11 59.76 60.13 59.28 59.90 0.5M
2021-06-10 60.29 60.90 59.01 59.42 0.6M
2021-06-09 60.57 60.87 59.64 59.82 0.5M
2021-06-08 59.85 60.70 59.30 60.31 0.6M
2021-06-07 58.62 59.27 58.07 59.27 0.2M
2021-06-04 58.28 59.35 57.95 58.83 0.2M
2021-06-03 57.56 58.05 56.91 57.65 0.3M
2021-06-02 58.34 58.64 57.62 58.17 0.5M
2021-06-01 59.57 60.22 57.64 58.28 0.5M
2021-05-28 59.18 59.69 58.07 59.20 0.3M
2021-05-27 57.51 59.55 57.06 59.04 0.6M
2021-05-26 55.91 57.53 55.32 57.45 0.5M
2021-05-25 56.00 56.25 55.07 55.20 0.3M
2021-05-24 55.16 55.83 54.79 55.30 0.5M
2021-05-21 56.50 56.50 54.53 54.54 0.4M
2021-05-20 53.15 55.14 52.71 55.09 0.4M
2021-05-19 48.92 52.82 48.92 52.71 0.4M
2021-05-18 50.95 52.19 50.33 50.40 0.3M
2021-05-17 50.16 51.03 49.25 50.72 0.3M
2021-05-14 50.41 51.62 49.66 51.08 1.5M
2021-05-13 50.96 51.85 48.68 49.59 0.7M
2021-05-12 51.96 52.59 49.59 49.94 0.7M
2021-05-11 50.85 54.07 50.29 53.35 0.6M
2021-05-10 55.19 55.20 53.10 53.10 0.4M
2021-05-07 54.99 56.19 54.98 56.14 0.4M
2021-05-06 53.33 54.38 52.55 54.32 0.5M
2021-05-05 54.41 55.12 53.35 53.65 0.3M
2021-05-04 55.37 55.49 53.20 53.93 0.8M
2021-05-03 57.10 57.49 55.51 55.87 0.8M
2021-04-30 56.44 56.68 55.46 56.61 0.8M
2021-04-29 58.01 59.99 55.02 57.61 2.0M
2021-04-28 61.91 62.72 60.64 61.63 0.8M
2021-04-27 63.45 63.45 61.81 62.12 0.4M
2021-04-26 61.43 63.31 61.34 62.77 0.5M
2021-04-23 59.45 61.88 59.45 61.01 0.4M
2021-04-22 59.55 60.62 58.48 58.71 0.4M
2021-04-21 57.62 59.50 57.07 59.45 0.3M
2021-04-20 59.55 59.80 57.37 57.93 0.5M
2021-04-19 60.00 60.46 57.52 59.63 0.6M
2021-04-16 61.21 62.00 60.25 60.50 0.3M
2021-04-15 60.58 60.79 59.38 60.53 0.3M
2021-04-14 59.00 61.00 58.87 59.50 0.6M
2021-04-13 59.73 59.73 57.73 58.75 0.5M
2021-04-12 58.48 59.40 57.39 59.21 0.3M
2021-04-09 59.38 59.95 58.58 59.16 0.4M
2021-04-08 59.18 59.71 58.16 59.70 0.5M
2021-04-07 59.00 59.92 57.78 58.09 0.4M
2021-04-06 59.94 60.49 58.51 59.20 0.3M
2021-04-05 59.79 60.79 58.60 59.90 0.4M
2021-04-01 58.60 61.35 57.91 58.56 0.7M
2021-03-31 57.75 58.83 57.15 58.02 0.6M
2021-03-30 57.04 57.42 55.40 57.11 0.3M
2021-03-29 57.81 58.36 55.81 56.24 0.6M
2021-03-26 56.09 58.50 55.46 58.46 0.8M
2021-03-25 54.86 55.56 52.63 53.91 1.5M
2021-03-24 58.37 58.94 55.54 55.68 0.7M
2021-03-23 58.86 60.06 56.12 57.03 1.7M
2021-03-22 60.33 60.80 56.69 58.66 3.4M
2021-03-19 61.90 64.08 61.72 63.24 0.6M
2021-03-18 65.49 65.76 61.75 61.89 0.4M
2021-03-17 65.24 67.23 64.00 66.77 0.3M
2021-03-16 67.52 67.70 65.32 66.16 0.4M
2021-03-15 66.48 66.94 64.77 66.33 0.3M
2021-03-12 66.33 67.71 65.31 66.29 0.4M
2021-03-11 63.83 67.34 63.20 67.27 0.6M
2021-03-10 62.51 64.00 60.35 61.12 0.4M
2021-03-09 60.21 62.16 59.24 61.47 0.8M
2021-03-08 61.08 61.79 56.90 57.39 0.4M
2021-03-05 60.35 62.39 55.84 62.09 0.6M
2021-03-04 62.98 63.25 56.91 58.96 0.6M
2021-03-03 65.05 66.95 62.48 63.23 0.4M
2021-03-02 69.29 69.29 64.90 64.91 0.6M
2021-03-01 65.52 69.09 64.69 68.87 0.5M
2021-02-26 63.81 65.26 61.50 64.35 0.5M
2021-02-25 67.04 67.30 62.58 62.75 0.4M
2021-02-24 65.06 67.61 60.88 67.49 0.3M
2021-02-23 63.37 65.74 60.28 65.30 0.5M
2021-02-22 66.67 67.40 64.75 65.12 0.3M
2021-02-19 65.00 68.11 64.48 67.98 0.6M
2021-02-18 64.36 65.56 62.62 64.19 0.4M
2021-02-17 66.29 67.16 63.93 65.17 0.4M
2021-02-16 67.83 69.29 67.37 67.69 0.4M
2021-02-12 66.99 67.99 65.20 67.67 0.4M
2021-02-11 66.61 68.76 65.62 67.61 0.6M
2021-02-10 65.04 66.30 64.00 65.64 0.4M
2021-02-09 64.30 64.94 63.46 64.40 0.3M
2021-02-08 63.33 66.11 62.80 64.62 0.4M
2021-02-05 63.96 63.96 61.31 62.71 0.5M
2021-02-04 61.21 63.27 61.03 63.26 0.4M
2021-02-03 63.69 63.86 60.48 61.48 0.4M
2021-02-02 63.76 64.39 60.49 63.46 0.5M
2021-02-01 58.21 62.95 57.49 62.49 0.7M
2021-01-29 60.17 60.97 56.65 56.86 0.9M
2021-01-28 57.30 60.62 53.82 59.94 1.0M
2021-01-27 58.34 58.94 53.49 55.97 1.0M
2021-01-26 61.43 61.45 58.64 59.90 0.6M
2021-01-25 62.96 63.26 59.46 60.97 0.5M
2021-01-22 62.21 62.69 61.41 61.99 0.4M
2021-01-21 63.07 63.28 61.68 62.51 0.4M
2021-01-20 63.98 64.32 61.52 61.88 0.3M
2021-01-19 62.01 63.41 61.80 63.04 0.4M
2021-01-15 62.88 63.03 60.75 61.67 0.4M
2021-01-14 61.55 64.14 61.19 63.41 0.6M
2021-01-13 62.40 62.44 60.22 61.15 0.5M
2021-01-12 61.62 63.30 61.02 61.88 0.6M
2021-01-11 58.10 62.30 57.47 60.91 0.9M
2021-01-08 58.87 59.87 56.80 58.09 0.5M
2021-01-07 57.50 58.63 57.00 58.32 0.4M
2021-01-06 55.96 57.41 55.83 56.66 0.8M
2021-01-05 54.86 57.35 54.50 56.47 0.6M
2021-01-04 55.07 57.41 54.24 55.24 0.7M