日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マックス(6454)の株価時系列情報

マックス(6454)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 2,110 2,180 2,110 2,180 18,000
1990/12/27 2,180 2,180 2,150 2,150 22,000
1990/12/26 2,220 2,220 2,160 2,160 13,000
1990/12/25 2,110 2,200 2,100 2,200 7,000
1990/12/21 2,250 2,260 2,100 2,100 48,000
1990/12/20 2,270 2,300 2,250 2,260 10,000
1990/12/19 2,250 2,250 2,230 2,250 21,000
1990/12/18 2,240 2,240 2,230 2,230 7,000
1990/12/17 2,280 2,290 2,250 2,250 37,000
1990/12/14 2,200 2,200 2,200 2,200 49,000
1990/12/13 2,250 2,300 2,250 2,300 23,000
1990/12/12 2,340 2,350 2,290 2,290 22,000
1990/12/11 2,370 2,370 2,350 2,350 23,000
1990/12/07 2,320 2,400 2,320 2,330 56,000
1990/12/04 2,400 2,400 2,400 2,400 12,000
1990/12/03 2,490 2,490 2,490 2,490 3,000
1990/11/30 2,420 2,420 2,420 2,420 10,000
1990/11/29 2,510 2,510 2,450 2,450 7,000
1990/11/28 2,510 2,520 2,500 2,500 34,000
1990/11/27 2,550 2,550 2,510 2,550 66,000
1990/11/26 2,550 2,550 2,460 2,530 21,000
1990/11/22 2,560 2,570 2,560 2,560 27,000
1990/11/21 2,560 2,570 2,550 2,560 56,000
1990/11/20 2,560 2,580 2,560 2,580 102,000
1990/11/19 2,560 2,560 2,560 2,560 15,000
1990/11/16 2,560 2,560 2,550 2,560 46,000
1990/11/15 2,590 2,590 2,580 2,580 20,000
1990/11/14 2,530 2,550 2,530 2,550 41,000
1990/11/13 2,520 2,550 2,500 2,520 130,000
1990/11/09 2,460 2,520 2,460 2,520 25,000
1990/11/08 2,530 2,530 2,500 2,520 62,000
1990/11/07 2,550 2,580 2,550 2,570 10,000
1990/11/06 2,600 2,610 2,580 2,580 37,000
1990/11/05 2,630 2,630 2,600 2,600 24,000
1990/11/02 2,590 2,600 2,550 2,600 39,000
1990/11/01 2,680 2,680 2,620 2,620 22,000
1990/10/31 2,740 2,750 2,700 2,730 122,000
1990/10/30 2,740 2,740 2,660 2,740 59,000
1990/10/29 2,700 2,740 2,650 2,740 175,000
1990/10/26 2,630 2,680 2,600 2,630 338,000
1990/10/25 2,600 2,640 2,550 2,620 265,000
1990/10/24 2,420 2,580 2,410 2,580 215,000
1990/10/23 2,400 2,450 2,400 2,450 123,000
1990/10/22 2,400 2,420 2,360 2,360 103,000
1990/10/19 2,210 2,400 2,210 2,400 99,000
1990/10/18 2,220 2,230 2,220 2,220 44,000
1990/10/17 2,230 2,300 2,230 2,260 49,000
1990/10/16 2,340 2,340 2,300 2,300 9,000
1990/10/15 2,220 2,300 2,220 2,300 35,000
1990/10/12 2,210 2,220 2,210 2,220 43,000
1990/10/11 2,330 2,330 2,320 2,330 54,000
1990/10/09 2,370 2,370 2,310 2,330 59,000
1990/10/08 2,400 2,400 2,300 2,340 28,000
1990/10/05 2,300 2,350 2,300 2,350 56,000
1990/10/04 2,200 2,200 2,200 2,200 8,000
1990/10/03 2,300 2,340 2,300 2,300 59,000
1990/10/02 2,250 2,300 2,250 2,300 23,000
1990/10/01 2,190 2,190 2,170 2,170 19,000
1990/09/28 2,250 2,250 2,200 2,200 100,000
1990/09/27 2,260 2,280 2,220 2,260 20,000
1990/09/26 2,330 2,360 2,300 2,300 85,000
1990/09/25 2,340 2,380 2,340 2,350 53,000
1990/09/21 2,420 2,420 2,380 2,380 64,000
1990/09/20 2,450 2,450 2,450 2,450 26,000
1990/09/19 2,410 2,490 2,410 2,450 135,000
1990/09/18 2,370 2,450 2,350 2,450 82,000
1990/09/17 2,540 2,540 2,500 2,500 18,000
1990/09/14 2,500 2,550 2,490 2,500 59,000
1990/09/13 2,570 2,570 2,550 2,550 19,000
1990/09/12 2,600 2,600 2,550 2,570 32,000
1990/09/11 2,650 2,650 2,590 2,590 8,000
1990/09/10 2,660 2,660 2,650 2,650 37,000
1990/09/07 2,640 2,640 2,640 2,640 14,000
1990/09/06 2,650 2,680 2,650 2,680 52,000
1990/09/05 2,800 2,800 2,700 2,700 132,000
1990/09/04 2,800 2,800 2,710 2,710 93,000
1990/09/03 2,790 2,810 2,790 2,800 115,000
1990/08/31 2,800 2,820 2,760 2,800 66,000
1990/08/30 2,800 2,820 2,760 2,810 54,000
1990/08/29 2,790 2,800 2,790 2,800 97,000
1990/08/28 2,710 2,800 2,710 2,800 34,000
1990/08/27 2,670 2,710 2,670 2,710 37,000
1990/08/24 2,680 2,720 2,670 2,710 74,000
1990/08/23 2,750 2,750 2,690 2,690 220,000
1990/08/22 2,800 2,830 2,700 2,750 120,000
1990/08/21 2,850 2,850 2,840 2,850 182,000
1990/08/20 2,800 2,850 2,800 2,830 115,000
1990/08/17 2,800 2,800 2,800 2,800 31,000
1990/08/16 2,890 2,890 2,840 2,840 64,000
1990/08/15 2,860 2,860 2,820 2,850 72,000
1990/08/14 2,760 2,800 2,700 2,780 66,000
1990/08/13 2,850 2,850 2,750 2,780 88,000
1990/08/10 2,860 2,880 2,840 2,840 58,000
1990/08/09 2,950 2,990 2,900 2,900 75,000
1990/08/08 2,930 3,000 2,850 3,000 108,000
1990/08/07 2,860 2,920 2,860 2,890 103,000
1990/08/06 3,050 3,050 2,950 2,980 88,000
1990/08/03 3,050 3,150 3,050 3,080 71,000
1990/08/02 3,120 3,150 3,100 3,150 257,000
1990/08/01 3,100 3,180 3,100 3,120 382,000
1990/07/31 3,050 3,110 3,050 3,100 147,000
1990/07/30 3,050 3,070 3,050 3,060 33,000
1990/07/27 3,050 3,100 3,050 3,100 101,000
1990/07/26 3,180 3,180 3,100 3,100 110,000
1990/07/25 3,130 3,150 3,110 3,130 127,000
1990/07/24 3,080 3,140 3,080 3,140 72,000
1990/07/23 3,230 3,230 3,150 3,150 140,000
1990/07/20 3,120 3,250 3,110 3,250 243,000
1990/07/19 3,220 3,220 3,150 3,170 94,000
1990/07/18 3,220 3,220 3,160 3,180 155,000
1990/07/17 3,270 3,270 3,180 3,190 229,000
1990/07/16 3,180 3,240 3,150 3,240 634,000
1990/07/13 3,050 3,150 3,050 3,140 238,000
1990/07/12 3,080 3,100 3,050 3,050 137,000
1990/07/11 3,080 3,090 3,060 3,060 130,000
1990/07/10 3,160 3,160 3,070 3,090 310,000
1990/07/09 3,150 3,190 3,130 3,170 859,000
1990/07/06 3,050 3,130 3,050 3,120 566,000
1990/07/05 3,030 3,100 2,990 3,070 767,000
1990/07/04 3,020 3,050 3,000 3,020 228,000
1990/07/03 2,960 3,050 2,960 3,040 896,000
1990/07/02 2,940 3,010 2,940 2,980 706,000
1990/06/29 2,980 3,020 2,940 2,980 1,037,000
1990/06/28 2,910 2,990 2,910 2,960 924,000
1990/06/27 2,850 2,920 2,850 2,910 1,421,000
1990/06/26 2,740 2,820 2,740 2,810 213,000
1990/06/25 2,790 2,820 2,720 2,750 228,000
1990/06/22 2,810 2,820 2,800 2,820 147,000
1990/06/21 2,850 2,870 2,810 2,820 532,000
1990/06/20 2,770 2,820 2,750 2,820 386,000
1990/06/19 2,780 2,800 2,750 2,750 141,000
1990/06/18 2,800 2,860 2,770 2,820 922,000
1990/06/15 2,680 2,770 2,660 2,760 853,000
1990/06/14 2,640 2,660 2,620 2,660 323,000
1990/06/13 2,670 2,680 2,640 2,640 53,000
1990/06/12 2,640 2,690 2,640 2,650 151,000
1990/06/11 2,690 2,690 2,680 2,680 40,000
1990/06/08 2,700 2,710 2,670 2,690 117,000
1990/06/07 2,710 2,720 2,700 2,710 173,000
1990/06/06 2,680 2,690 2,650 2,690 305,000
1990/06/05 2,710 2,710 2,640 2,670 1,143,000
1990/06/04 2,710 2,720 2,680 2,700 523,000
1990/06/01 2,670 2,710 2,670 2,670 246,000
1990/05/31 2,610 2,680 2,610 2,680 410,000
1990/05/30 2,570 2,600 2,570 2,600 160,000
1990/05/29 2,580 2,610 2,560 2,600 137,000
1990/05/28 2,550 2,590 2,550 2,550 89,000
1990/05/25 2,550 2,650 2,550 2,570 66,000
1990/05/24 2,580 2,600 2,580 2,580 101,000
1990/05/23 2,660 2,670 2,620 2,620 198,000
1990/05/22 2,610 2,660 2,600 2,660 262,000
1990/05/21 2,600 2,640 2,600 2,600 50,000
1990/05/18 2,660 2,670 2,610 2,650 55,000
1990/05/17 2,550 2,670 2,550 2,670 42,000
1990/05/16 2,600 2,640 2,540 2,540 107,000
1990/05/15 2,590 2,640 2,590 2,590 224,000
1990/05/14 2,590 2,590 2,550 2,580 125,000
1990/05/11 2,540 2,590 2,540 2,590 54,000
1990/05/10 2,550 2,550 2,540 2,540 119,000
1990/05/09 2,540 2,560 2,510 2,540 46,000
1990/05/08 2,500 2,550 2,500 2,550 26,000
1990/05/07 2,560 2,560 2,550 2,550 18,000
1990/05/02 2,510 2,550 2,510 2,550 40,000
1990/05/01 2,510 2,510 2,500 2,500 6,000
1990/04/27 2,510 2,510 2,470 2,500 57,000
1990/04/26 2,450 2,520 2,450 2,510 90,000
1990/04/25 2,460 2,460 2,440 2,460 34,000
1990/04/24 2,460 2,470 2,450 2,460 141,000
1990/04/23 2,450 2,450 2,450 2,450 22,000
1990/04/20 2,500 2,500 2,420 2,420 27,000
1990/04/19 2,430 2,500 2,430 2,490 89,000
1990/04/18 2,400 2,430 2,400 2,400 72,000
1990/04/17 2,440 2,450 2,400 2,400 65,000
1990/04/16 2,490 2,490 2,410 2,410 33,000
1990/04/13 2,410 2,450 2,410 2,450 6,000
1990/04/12 2,430 2,430 2,420 2,430 24,000
1990/04/11 2,400 2,400 2,400 2,400 78,000
1990/04/10 2,420 2,470 2,420 2,430 114,000
1990/04/09 2,410 2,460 2,410 2,460 26,000
1990/04/06 2,400 2,450 2,400 2,450 34,000
1990/04/05 2,410 2,410 2,390 2,400 79,000
1990/04/04 2,410 2,450 2,410 2,450 29,000
1990/04/03 2,410 2,450 2,410 2,450 25,000
1990/04/02 2,440 2,510 2,400 2,440 55,000
1990/03/30 2,560 2,560 2,530 2,530 23,000
1990/03/29 2,550 2,640 2,550 2,600 110,000
1990/03/28 2,600 2,610 2,540 2,610 39,000
1990/03/27 2,550 2,690 2,500 2,600 119,000
1990/03/27 1 -> 1.15 分割
1990/03/26 2,820 2,850 2,780 2,850 180,000
1990/03/23 2,780 2,790 2,700 2,770 140,000
1990/03/22 2,720 2,780 2,700 2,780 86,000
1990/03/20 2,850 2,880 2,780 2,800 83,000
1990/03/19 2,950 2,950 2,850 2,850 170,000
1990/03/16 2,900 2,940 2,890 2,940 245,000
1990/03/15 2,910 2,910 2,870 2,890 100,000
1990/03/14 2,890 2,920 2,890 2,910 114,000
1990/03/13 2,990 2,990 2,910 2,910 240,000
1990/03/12 2,970 3,020 2,960 3,020 129,000
1990/03/09 3,050 3,060 3,000 3,000 204,000
1990/03/08 2,940 3,070 2,940 3,050 418,000
1990/03/07 2,950 2,960 2,930 2,930 86,000
1990/03/06 2,940 2,990 2,940 2,940 313,000
1990/03/05 3,120 3,130 2,910 2,910 1,006,000
1990/03/02 3,050 3,200 3,050 3,090 1,546,000
1990/03/01 2,960 3,060 2,940 3,000 604,000
1990/02/28 2,820 2,970 2,820 2,970 296,000
1990/02/27 2,730 2,840 2,730 2,840 81,000
1990/02/26 2,750 2,750 2,630 2,650 263,000
1990/02/23 2,750 2,790 2,710 2,710 175,000
1990/02/22 2,790 2,820 2,700 2,750 216,000
1990/02/21 2,870 2,870 2,740 2,750 185,000
1990/02/20 2,900 2,900 2,850 2,900 99,000
1990/02/19 2,970 2,970 2,870 2,900 88,000
1990/02/16 3,030 3,040 2,930 2,930 454,000
1990/02/15 3,070 3,140 2,930 3,030 2,695,000
1990/02/14 2,800 3,100 2,780 3,100 3,773,001
1990/02/13 2,750 2,770 2,710 2,770 68,000
1990/02/09 2,700 2,750 2,690 2,710 127,000
1990/02/08 2,700 2,700 2,680 2,680 64,000
1990/02/07 2,690 2,690 2,670 2,680 67,000
1990/02/06 2,720 2,720 2,690 2,700 24,000
1990/02/05 2,710 2,720 2,670 2,720 99,000
1990/02/02 2,660 2,720 2,660 2,690 61,000
1990/02/01 2,680 2,680 2,640 2,670 99,000
1990/01/31 2,660 2,700 2,650 2,670 104,000
1990/01/30 2,650 2,680 2,650 2,680 34,000
1990/01/29 2,690 2,700 2,620 2,640 185,000
1990/01/26 2,760 2,760 2,690 2,690 78,000
1990/01/25 2,700 2,720 2,690 2,700 159,000
1990/01/24 2,770 2,790 2,700 2,700 133,000
1990/01/23 2,720 2,770 2,700 2,770 91,000
1990/01/22 2,710 2,770 2,700 2,730 135,000
1990/01/19 2,760 2,770 2,700 2,750 237,000
1990/01/18 2,730 2,810 2,730 2,740 470,000
1990/01/17 2,670 2,740 2,670 2,740 111,000
1990/01/16 2,680 2,680 2,630 2,630 194,000
1990/01/12 2,740 2,740 2,680 2,700 21,000
1990/01/11 2,790 2,800 2,720 2,730 103,000
1990/01/10 2,660 2,800 2,640 2,800 146,000
1990/01/09 2,720 2,720 2,660 2,660 47,000
1990/01/08 2,720 2,720 2,650 2,680 87,000
1990/01/05 2,800 2,800 2,710 2,710 199,000
1990/01/04 2,810 2,810 2,760 2,800 71,000

このページの先頭へ