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 →
123.29
最終更新: 2025-09-29
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
2023-12-29 94.33 94.54 92.79 92.95 0.3M
2023-12-28 95.21 95.69 94.06 94.46 0.3M
2023-12-27 95.51 95.75 94.56 95.30 0.2M
2023-12-26 94.52 96.09 94.52 95.51 0.2M
2023-12-22 94.42 95.18 93.86 94.36 0.2M
2023-12-21 92.94 94.15 92.73 94.05 0.3M
2023-12-20 93.00 94.66 91.60 91.65 0.5M
2023-12-19 93.44 94.73 92.98 94.02 0.2M
2023-12-18 92.80 93.17 90.56 92.99 0.3M
2023-12-15 94.01 94.41 92.06 92.89 0.9M
2023-12-14 90.97 93.46 89.97 92.09 0.5M
2023-12-13 87.96 90.48 87.41 89.94 0.4M
2023-12-12 87.41 88.19 86.43 88.13 0.4M
2023-12-11 86.73 88.14 86.73 87.70 0.3M
2023-12-08 84.54 87.01 83.63 86.38 0.3M
2023-12-07 84.88 85.73 84.16 84.81 0.3M
2023-12-06 85.92 86.97 84.09 84.17 0.3M
2023-12-05 84.62 85.05 83.57 84.86 0.4M
2023-12-04 84.88 85.95 84.34 85.10 0.5M
2023-12-01 83.59 85.66 83.42 85.41 0.6M
2023-11-30 83.89 84.12 82.13 83.98 0.4M
2023-11-29 84.49 85.25 83.15 83.53 0.4M
2023-11-28 83.97 83.97 81.92 82.94 0.4M
2023-11-27 83.85 84.82 81.36 84.67 0.6M
2023-11-24 83.93 84.38 83.52 84.38 0.2M
2023-11-22 83.29 84.42 82.72 84.20 0.6M
2023-11-21 83.27 83.61 81.89 82.79 0.3M
2023-11-20 83.05 84.62 79.51 84.03 0.4M
2023-11-17 81.11 83.15 80.92 83.09 0.5M
2023-11-16 81.15 81.99 80.62 81.07 0.3M
2023-11-15 82.13 83.49 81.06 81.91 0.5M
2023-11-14 80.04 83.08 79.71 81.93 0.9M
2023-11-13 76.44 78.55 75.15 78.33 0.6M
2023-11-10 73.05 77.24 72.56 77.10 0.5M
2023-11-09 73.82 77.64 72.15 72.41 0.6M
2023-11-08 73.80 74.35 72.39 73.01 0.4M
2023-11-07 73.74 74.53 73.29 73.92 0.3M
2023-11-06 75.00 75.37 73.12 73.73 0.4M
2023-11-03 73.53 75.61 73.23 75.04 0.6M
2023-11-02 71.98 73.31 71.01 72.75 0.5M
2023-11-01 70.60 71.12 69.51 70.61 0.6M
2023-10-31 69.89 71.03 68.58 70.54 0.4M
2023-10-30 71.30 71.56 69.70 70.24 0.3M
2023-10-27 71.63 72.12 70.18 72.00 0.4M
2023-10-26 72.52 72.88 70.55 70.82 0.4M
2023-10-25 73.72 74.45 72.03 72.11 0.3M
2023-10-24 74.09 75.56 73.59 74.96 0.3M
2023-10-23 75.03 75.10 73.52 73.68 0.5M
2023-10-20 76.78 77.31 75.33 75.34 0.4M
2023-10-19 78.80 78.94 76.55 76.66 0.3M
2023-10-18 77.78 79.33 77.08 78.31 0.2M
2023-10-17 78.85 79.85 75.81 79.30 0.4M
2023-10-16 79.91 81.42 79.90 80.21 0.3M
2023-10-13 83.28 83.64 79.44 79.68 0.3M
2023-10-12 83.17 83.40 81.23 82.69 0.2M
2023-10-11 82.95 83.40 82.43 83.09 0.2M
2023-10-10 82.74 84.06 82.51 82.71 0.2M
2023-10-09 80.53 82.24 79.69 82.16 0.2M
2023-10-06 78.46 82.73 77.76 81.70 0.5M
2023-10-05 81.35 81.35 78.69 78.80 0.4M
2023-10-04 80.89 81.95 80.49 81.07 0.4M
2023-10-03 81.35 82.28 79.91 80.56 0.3M
2023-10-02 81.00 82.66 80.55 81.74 0.3M
2023-09-29 82.42 83.24 81.30 81.58 0.6M
2023-09-28 80.58 83.77 79.74 82.15 0.5M
2023-09-27 79.13 81.46 79.10 80.52 0.6M
2023-09-26 78.12 78.71 77.77 78.32 0.3M
2023-09-25 77.74 79.34 77.35 78.83 0.3M
2023-09-22 77.20 79.06 77.12 77.89 0.3M
2023-09-21 76.60 77.25 75.95 76.64 0.3M
2023-09-20 77.62 78.84 76.72 77.56 0.3M
2023-09-19 77.45 77.89 76.51 77.23 0.2M
2023-09-18 77.40 78.72 77.39 77.45 0.3M
2023-09-15 79.44 79.47 77.19 77.96 0.8M
2023-09-14 79.66 80.45 78.03 80.01 0.3M
2023-09-13 78.55 79.08 77.98 78.90 0.3M
2023-09-12 78.75 79.32 78.27 78.43 0.3M
2023-09-11 80.09 80.50 77.74 79.03 0.4M
2023-09-08 80.50 80.83 79.16 79.39 0.3M
2023-09-07 81.05 81.05 79.41 80.45 0.3M
2023-09-06 83.30 84.70 81.67 82.12 0.4M
2023-09-05 82.83 83.12 80.97 81.04 0.6M
2023-09-01 84.98 85.41 82.90 83.12 0.5M
2023-08-31 82.62 85.42 82.62 84.56 0.5M
2023-08-30 81.24 83.75 81.07 82.97 0.4M
2023-08-29 80.00 81.63 78.94 81.57 0.4M
2023-08-28 81.68 83.13 80.13 80.58 0.7M
2023-08-25 79.66 80.43 76.92 80.04 1.1M
2023-08-24 79.62 80.94 78.77 79.64 1.0M
2023-08-23 77.51 81.54 77.40 80.02 1.2M
2023-08-22 73.39 77.72 72.55 77.63 0.9M
2023-08-21 71.92 72.77 71.16 72.41 0.5M
2023-08-18 70.94 72.23 70.60 71.91 0.4M
2023-08-17 73.45 73.45 71.39 71.45 0.3M
2023-08-16 75.93 76.09 73.32 73.40 0.5M
2023-08-15 76.12 76.97 75.82 76.50 0.4M
2023-08-14 73.85 76.84 73.77 76.81 0.3M
2023-08-11 74.10 74.86 73.62 74.37 0.2M
2023-08-10 76.19 76.88 74.28 74.90 0.3M
2023-08-09 75.78 75.78 73.91 75.44 0.3M
2023-08-08 76.33 76.37 75.14 75.82 0.4M
2023-08-07 75.50 77.47 74.51 77.36 0.8M
2023-08-04 74.97 75.53 72.53 74.57 0.6M
2023-08-03 68.69 75.24 67.17 74.75 1.1M
2023-08-02 68.63 68.87 66.86 67.26 0.4M
2023-08-01 69.38 70.28 68.98 69.48 0.5M
2023-07-31 69.15 70.17 68.96 69.92 0.4M
2023-07-28 69.00 69.07 68.24 68.91 0.2M
2023-07-27 69.09 69.79 67.65 68.07 0.3M
2023-07-26 67.55 68.27 66.85 67.72 0.8M
2023-07-25 65.91 68.38 65.91 68.06 0.4M
2023-07-24 65.35 66.26 65.18 65.91 0.4M
2023-07-21 65.35 65.68 64.31 65.42 0.4M
2023-07-20 65.69 66.25 64.13 64.38 0.5M
2023-07-19 65.51 66.72 65.45 65.98 0.4M
2023-07-18 64.05 65.77 63.44 65.51 0.5M
2023-07-17 65.70 67.16 65.35 66.38 0.4M
2023-07-14 67.65 67.91 65.30 65.47 0.5M
2023-07-13 67.55 68.34 67.34 68.28 0.6M
2023-07-12 65.92 67.39 65.74 66.91 0.4M
2023-07-11 64.57 64.88 63.11 64.79 0.3M
2023-07-10 62.12 64.10 62.11 64.09 0.3M
2023-07-07 61.92 63.15 61.61 61.98 0.2M
2023-07-06 62.13 63.01 61.28 61.69 0.3M
2023-07-05 64.50 64.50 63.10 63.14 0.5M
2023-07-03 65.69 66.42 64.49 65.15 0.3M
2023-06-30 64.56 65.76 64.02 65.53 0.7M
2023-06-29 62.47 63.88 61.76 63.79 0.3M
2023-06-28 62.44 62.94 61.58 62.52 0.3M
2023-06-27 60.86 63.20 60.14 63.06 0.4M
2023-06-26 59.26 60.99 59.26 60.81 0.4M
2023-06-23 59.33 59.87 58.79 59.28 0.8M
2023-06-22 60.20 60.90 59.86 60.58 0.5M
2023-06-21 61.35 61.45 59.88 60.34 0.4M
2023-06-20 60.61 62.42 60.61 61.96 0.7M
2023-06-16 62.12 62.24 60.50 60.90 0.7M
2023-06-15 61.45 61.88 61.21 61.46 0.3M
2023-06-14 62.04 62.68 60.94 62.00 0.6M
2023-06-13 62.46 62.78 61.56 62.14 0.5M
2023-06-12 60.42 62.14 60.42 61.46 0.8M
2023-06-09 60.87 61.43 59.40 59.89 0.4M
2023-06-08 60.83 61.20 60.10 60.47 0.3M
2023-06-07 59.63 61.07 59.63 60.38 0.5M
2023-06-06 58.87 60.39 58.40 59.26 0.4M
2023-06-05 60.33 61.15 58.95 59.16 0.3M
2023-06-02 61.89 61.99 60.54 61.23 0.4M
2023-06-01 60.06 61.55 58.85 61.19 0.3M
2023-05-31 59.16 60.10 58.84 59.83 0.8M
2023-05-30 63.50 63.97 59.88 60.09 0.5M
2023-05-26 58.97 61.52 58.97 61.10 0.4M
2023-05-25 58.48 58.88 57.47 58.35 0.3M
2023-05-24 57.55 57.65 56.61 57.05 0.3M
2023-05-23 59.17 59.95 58.42 58.60 0.3M
2023-05-22 58.76 60.02 58.66 59.68 0.4M
2023-05-19 60.05 60.15 59.05 59.18 0.4M
2023-05-18 59.67 60.26 58.87 59.69 0.4M
2023-05-17 57.73 59.63 56.88 59.30 0.6M
2023-05-16 56.69 57.76 56.69 57.14 0.4M
2023-05-15 55.68 57.16 55.43 57.14 0.3M
2023-05-12 55.86 56.23 54.60 55.63 0.3M
2023-05-11 55.43 55.94 54.52 55.52 0.3M
2023-05-10 54.80 55.87 54.21 55.77 0.4M
2023-05-09 54.31 54.59 53.04 53.81 0.4M
2023-05-08 56.37 57.39 54.79 54.95 0.4M
2023-05-05 55.60 57.64 54.75 56.42 1.1M
2023-05-04 51.21 55.02 48.53 54.85 2.6M
2023-05-03 57.26 58.34 56.80 57.04 1.0M
2023-05-02 58.53 58.70 56.89 57.26 0.6M
2023-05-01 58.37 59.70 58.35 58.43 0.4M
2023-04-28 57.88 58.56 57.22 58.34 0.3M
2023-04-27 59.09 59.49 55.98 57.72 0.6M
2023-04-26 59.60 60.00 59.17 59.54 0.3M
2023-04-25 62.43 62.65 59.60 59.63 0.4M
2023-04-24 63.28 63.94 62.39 63.03 0.3M
2023-04-21 62.72 63.28 61.00 63.19 0.6M
2023-04-20 62.41 64.42 62.34 62.92 0.3M
2023-04-19 62.42 63.44 62.15 63.19 0.3M
2023-04-18 64.27 64.49 62.66 63.16 0.4M
2023-04-17 62.94 63.85 62.21 63.67 0.3M
2023-04-14 63.72 64.95 62.73 63.19 0.5M
2023-04-13 63.77 64.43 62.68 64.06 0.3M
2023-04-12 65.22 65.54 63.20 63.38 0.3M
2023-04-11 66.25 66.25 64.65 64.82 0.3M
2023-04-10 63.24 66.00 63.06 65.63 0.4M
2023-04-06 64.67 65.17 63.64 63.86 0.7M
2023-04-05 65.79 66.36 64.79 65.58 0.4M
2023-04-04 70.19 70.22 66.27 66.60 0.3M
2023-04-03 70.63 70.91 69.02 70.10 0.3M
2023-03-31 69.33 70.93 69.16 70.84 0.5M
2023-03-30 70.02 70.28 69.45 69.58 0.3M
2023-03-29 68.70 70.00 68.39 69.47 0.8M
2023-03-28 69.83 70.16 66.72 67.74 0.4M
2023-03-27 70.72 71.10 69.66 70.21 0.3M
2023-03-24 70.25 70.53 69.01 70.14 0.4M
2023-03-23 71.07 72.37 69.86 70.90 0.4M
2023-03-22 71.77 72.62 69.92 69.92 0.3M
2023-03-21 71.98 72.74 68.85 71.77 0.2M
2023-03-20 69.27 71.42 68.67 71.22 0.3M
2023-03-17 70.67 70.86 68.06 68.88 1.0M
2023-03-16 67.91 71.18 67.69 70.32 0.5M
2023-03-15 69.48 69.63 66.43 68.58 0.6M
2023-03-14 70.61 72.09 69.45 70.75 0.6M
2023-03-13 68.98 70.69 68.63 68.91 0.7M
2023-03-10 71.77 72.00 69.13 70.00 0.8M
2023-03-09 72.77 76.56 71.73 72.00 0.9M
2023-03-08 71.00 72.77 70.97 72.37 0.6M
2023-03-07 70.12 71.11 69.76 70.49 0.9M
2023-03-06 71.58 71.58 70.12 70.45 0.6M
2023-03-03 70.00 71.40 69.15 71.30 0.4M
2023-03-02 67.70 69.87 67.10 69.86 0.4M
2023-03-01 68.80 70.17 68.46 68.83 0.3M
2023-02-28 67.51 69.61 67.51 68.54 0.6M
2023-02-27 67.82 68.54 67.79 68.11 0.5M
2023-02-24 66.27 67.15 66.15 67.07 0.4M
2023-02-23 66.68 67.40 65.92 67.34 0.3M
2023-02-22 65.37 65.78 64.43 65.20 0.3M
2023-02-21 67.00 67.99 65.03 65.15 0.3M
2023-02-17 67.25 68.13 67.01 67.95 0.4M
2023-02-16 67.03 68.62 66.07 67.86 0.4M
2023-02-15 66.62 68.00 66.18 67.99 0.4M
2023-02-14 66.75 68.15 66.58 67.72 0.4M
2023-02-13 66.43 67.77 66.06 67.73 0.3M
2023-02-10 66.27 66.93 65.84 66.21 0.3M
2023-02-09 68.62 69.17 67.35 67.51 0.3M
2023-02-08 68.11 68.80 67.03 67.40 0.3M
2023-02-07 66.09 68.90 65.58 68.61 0.5M
2023-02-06 64.84 67.83 64.58 65.89 0.5M
2023-02-03 64.76 68.22 64.57 65.99 0.6M
2023-02-02 68.50 68.50 65.42 66.52 1.1M
2023-02-01 67.75 69.09 66.51 68.53 0.6M
2023-01-31 65.76 67.06 65.76 67.02 0.3M
2023-01-30 66.95 67.71 65.49 65.88 0.3M
2023-01-27 67.23 68.74 66.89 68.24 0.4M
2023-01-26 67.28 68.22 66.04 68.18 0.3M
2023-01-25 64.78 66.62 64.05 66.59 0.3M
2023-01-24 65.72 66.62 64.70 66.19 0.4M
2023-01-23 63.29 66.07 62.60 65.99 0.5M
2023-01-20 62.74 62.88 60.38 62.48 0.6M
2023-01-19 65.24 65.59 61.29 61.68 0.5M
2023-01-18 65.35 67.17 65.32 65.45 0.6M
2023-01-17 64.20 65.06 63.93 64.73 0.5M
2023-01-13 62.84 64.41 62.36 64.17 0.5M
2023-01-12 64.52 64.89 62.55 63.12 0.6M
2023-01-11 62.62 64.04 61.14 64.00 0.8M
2023-01-10 65.43 66.50 64.81 65.83 0.3M
2023-01-09 65.85 67.22 65.39 65.81 0.2M
2023-01-06 62.67 65.06 61.64 64.91 0.2M
2023-01-05 61.80 62.58 60.51 62.01 0.2M
2023-01-04 62.79 64.95 62.02 62.33 0.2M
2023-01-03 64.36 64.36 61.00 61.57 0.4M