MrMaxHD(8203)の株価時系列情報
MrMaxHD(8203)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 |
---|---|---|---|---|---|
2016/12/30 | 418 | 419 | 414 | 419 | 43,600 |
2016/12/29 | 420 | 421 | 411 | 419 | 42,300 |
2016/12/28 | 419 | 420 | 405 | 420 | 26,600 |
2016/12/27 | 427 | 427 | 421 | 422 | 22,400 |
2016/12/26 | 424 | 428 | 423 | 426 | 29,800 |
2016/12/22 | 423 | 429 | 421 | 424 | 45,800 |
2016/12/21 | 432 | 432 | 425 | 428 | 34,900 |
2016/12/20 | 431 | 433 | 426 | 429 | 39,000 |
2016/12/19 | 435 | 435 | 427 | 431 | 35,900 |
2016/12/16 | 423 | 439 | 420 | 438 | 140,300 |
2016/12/15 | 418 | 423 | 417 | 422 | 53,200 |
2016/12/14 | 419 | 419 | 414 | 418 | 35,400 |
2016/12/13 | 417 | 418 | 413 | 418 | 32,500 |
2016/12/12 | 418 | 420 | 411 | 417 | 23,700 |
2016/12/09 | 410 | 418 | 410 | 418 | 38,000 |
2016/12/08 | 420 | 420 | 416 | 418 | 37,900 |
2016/12/07 | 418 | 419 | 416 | 419 | 41,000 |
2016/12/06 | 418 | 420 | 413 | 419 | 61,700 |
2016/12/05 | 405 | 416 | 402 | 414 | 51,100 |
2016/12/02 | 405 | 406 | 403 | 405 | 19,600 |
2016/12/01 | 408 | 410 | 402 | 405 | 67,400 |
2016/11/30 | 407 | 408 | 403 | 406 | 31,800 |
2016/11/29 | 407 | 410 | 405 | 408 | 40,000 |
2016/11/28 | 406 | 410 | 401 | 410 | 60,900 |
2016/11/25 | 407 | 407 | 403 | 406 | 36,900 |
2016/11/24 | 407 | 408 | 405 | 408 | 24,800 |
2016/11/22 | 402 | 408 | 398 | 408 | 54,000 |
2016/11/21 | 406 | 406 | 380 | 402 | 115,800 |
2016/11/18 | 406 | 407 | 403 | 406 | 45,600 |
2016/11/17 | 402 | 408 | 401 | 406 | 50,300 |
2016/11/16 | 409 | 410 | 402 | 406 | 48,500 |
2016/11/15 | 410 | 410 | 405 | 409 | 78,900 |
2016/11/14 | 403 | 410 | 399 | 409 | 183,500 |
2016/11/11 | 404 | 405 | 400 | 405 | 134,100 |
2016/11/10 | 401 | 405 | 393 | 404 | 184,100 |
2016/11/09 | 390 | 406 | 370 | 380 | 304,800 |
2016/11/08 | 382 | 388 | 375 | 377 | 78,700 |
2016/11/07 | 385 | 388 | 383 | 383 | 23,900 |
2016/11/04 | 387 | 391 | 380 | 384 | 53,400 |
2016/11/02 | 389 | 396 | 388 | 394 | 91,800 |
2016/11/01 | 382 | 395 | 381 | 392 | 98,300 |
2016/10/31 | 383 | 400 | 380 | 382 | 191,000 |
2016/10/28 | 376 | 384 | 371 | 381 | 191,100 |
2016/10/27 | 376 | 378 | 371 | 376 | 71,600 |
2016/10/26 | 377 | 377 | 369 | 376 | 50,900 |
2016/10/25 | 376 | 379 | 373 | 377 | 50,800 |
2016/10/24 | 380 | 380 | 373 | 376 | 30,500 |
2016/10/21 | 383 | 384 | 376 | 380 | 63,700 |
2016/10/20 | 368 | 382 | 367 | 381 | 83,100 |
2016/10/19 | 374 | 382 | 367 | 368 | 193,800 |
2016/10/18 | 350 | 376 | 350 | 376 | 173,300 |
2016/10/17 | 346 | 356 | 346 | 347 | 154,700 |
2016/10/14 | 345 | 350 | 345 | 349 | 56,900 |
2016/10/13 | 348 | 355 | 342 | 352 | 105,700 |
2016/10/12 | 341 | 345 | 338 | 340 | 74,300 |
2016/10/11 | 327 | 354 | 325 | 340 | 140,900 |
2016/10/07 | 328 | 328 | 323 | 328 | 15,700 |
2016/10/06 | 329 | 332 | 327 | 330 | 30,500 |
2016/10/05 | 328 | 329 | 326 | 328 | 12,800 |
2016/10/04 | 328 | 329 | 326 | 329 | 25,200 |
2016/10/03 | 323 | 331 | 322 | 330 | 43,400 |
2016/09/30 | 318 | 323 | 318 | 320 | 14,300 |
2016/09/29 | 324 | 326 | 317 | 325 | 14,900 |
2016/09/28 | 326 | 334 | 319 | 323 | 70,500 |
2016/09/27 | 325 | 327 | 321 | 327 | 23,600 |
2016/09/26 | 326 | 328 | 323 | 325 | 18,100 |
2016/09/23 | 320 | 325 | 317 | 325 | 44,600 |
2016/09/21 | 316 | 319 | 315 | 319 | 27,200 |
2016/09/20 | 313 | 316 | 313 | 316 | 16,200 |
2016/09/16 | 313 | 317 | 310 | 313 | 28,400 |
2016/09/15 | 312 | 314 | 310 | 310 | 8,800 |
2016/09/14 | 314 | 314 | 311 | 313 | 12,200 |
2016/09/13 | 317 | 326 | 311 | 317 | 51,400 |
2016/09/12 | 314 | 314 | 306 | 313 | 19,200 |
2016/09/09 | 312 | 317 | 310 | 315 | 26,600 |
2016/09/08 | 317 | 317 | 306 | 311 | 60,400 |
2016/09/07 | 322 | 322 | 315 | 318 | 46,500 |
2016/09/06 | 327 | 327 | 323 | 325 | 9,300 |
2016/09/05 | 334 | 334 | 323 | 326 | 15,900 |
2016/09/02 | 321 | 334 | 321 | 330 | 25,800 |
2016/09/01 | 320 | 322 | 320 | 322 | 7,600 |
2016/08/31 | 326 | 326 | 312 | 320 | 31,700 |
2016/08/30 | 329 | 329 | 324 | 326 | 15,700 |
2016/08/29 | 329 | 329 | 323 | 326 | 16,800 |
2016/08/26 | 326 | 326 | 320 | 323 | 24,000 |
2016/08/25 | 331 | 333 | 325 | 326 | 21,100 |
2016/08/24 | 338 | 338 | 331 | 334 | 61,500 |
2016/08/23 | 316 | 350 | 315 | 343 | 73,400 |
2016/08/22 | 318 | 320 | 316 | 317 | 27,400 |
2016/08/19 | 319 | 321 | 316 | 318 | 23,300 |
2016/08/18 | 311 | 320 | 306 | 318 | 80,400 |
2016/08/17 | 309 | 309 | 301 | 303 | 36,200 |
2016/08/16 | 314 | 316 | 310 | 312 | 29,300 |
2016/08/15 | 318 | 319 | 313 | 316 | 16,700 |
2016/08/12 | 318 | 318 | 314 | 316 | 11,100 |
2016/08/10 | 315 | 316 | 312 | 315 | 7,000 |
2016/08/09 | 313 | 317 | 312 | 315 | 13,700 |
2016/08/08 | 310 | 314 | 310 | 313 | 16,200 |
2016/08/05 | 314 | 316 | 308 | 309 | 24,000 |
2016/08/04 | 312 | 318 | 310 | 314 | 30,100 |
2016/08/03 | 309 | 311 | 305 | 309 | 29,700 |
2016/08/02 | 313 | 316 | 310 | 310 | 31,900 |
2016/08/01 | 314 | 317 | 310 | 314 | 29,600 |
2016/07/29 | 320 | 324 | 314 | 319 | 128,900 |
2016/07/28 | 317 | 318 | 306 | 315 | 115,100 |
2016/07/27 | 303 | 312 | 303 | 312 | 40,600 |
2016/07/26 | 310 | 315 | 299 | 299 | 82,300 |
2016/07/25 | 307 | 309 | 306 | 309 | 56,200 |
2016/07/22 | 300 | 307 | 298 | 304 | 121,300 |
2016/07/21 | 299 | 301 | 298 | 300 | 41,800 |
2016/07/20 | 295 | 298 | 295 | 298 | 45,500 |
2016/07/19 | 290 | 293 | 286 | 293 | 58,300 |
2016/07/15 | 290 | 292 | 289 | 290 | 41,100 |
2016/07/14 | 287 | 291 | 287 | 289 | 26,800 |
2016/07/13 | 286 | 287 | 284 | 286 | 22,400 |
2016/07/12 | 276 | 284 | 276 | 284 | 29,400 |
2016/07/11 | 275 | 275 | 272 | 275 | 30,700 |
2016/07/08 | 273 | 275 | 270 | 271 | 34,700 |
2016/07/07 | 267 | 272 | 267 | 269 | 15,800 |
2016/07/06 | 270 | 274 | 267 | 269 | 38,400 |
2016/07/05 | 273 | 276 | 273 | 275 | 53,000 |
2016/07/04 | 269 | 271 | 269 | 271 | 23,100 |
2016/07/01 | 274 | 274 | 271 | 271 | 24,100 |
2016/06/30 | 275 | 275 | 270 | 271 | 37,700 |
2016/06/29 | 273 | 276 | 271 | 275 | 31,600 |
2016/06/28 | 266 | 277 | 264 | 272 | 67,600 |
2016/06/27 | 270 | 270 | 264 | 266 | 28,000 |
2016/06/24 | 282 | 283 | 260 | 263 | 98,100 |
2016/06/23 | 281 | 287 | 278 | 281 | 20,800 |
2016/06/22 | 288 | 288 | 276 | 279 | 42,200 |
2016/06/21 | 287 | 290 | 285 | 288 | 35,000 |
2016/06/20 | 275 | 289 | 275 | 288 | 42,800 |
2016/06/17 | 270 | 274 | 270 | 271 | 29,700 |
2016/06/16 | 280 | 280 | 267 | 268 | 62,500 |
2016/06/15 | 282 | 283 | 277 | 281 | 32,200 |
2016/06/14 | 284 | 284 | 280 | 281 | 43,200 |
2016/06/13 | 289 | 290 | 284 | 286 | 44,300 |
2016/06/10 | 287 | 290 | 287 | 289 | 27,100 |
2016/06/09 | 287 | 291 | 287 | 291 | 31,700 |
2016/06/08 | 294 | 294 | 287 | 290 | 41,900 |
2016/06/07 | 294 | 295 | 291 | 291 | 14,600 |
2016/06/06 | 291 | 294 | 290 | 294 | 19,900 |
2016/06/03 | 294 | 295 | 292 | 294 | 28,400 |
2016/06/02 | 297 | 300 | 291 | 292 | 52,500 |
2016/06/01 | 301 | 304 | 298 | 299 | 23,900 |
2016/05/31 | 297 | 303 | 297 | 301 | 26,600 |
2016/05/30 | 299 | 300 | 295 | 299 | 38,500 |
2016/05/27 | 294 | 297 | 294 | 296 | 10,800 |
2016/05/26 | 296 | 297 | 294 | 294 | 8,500 |
2016/05/25 | 293 | 297 | 292 | 294 | 25,400 |
2016/05/24 | 292 | 294 | 291 | 291 | 22,100 |
2016/05/23 | 300 | 302 | 294 | 294 | 14,400 |
2016/05/20 | 297 | 298 | 295 | 298 | 22,200 |
2016/05/19 | 299 | 299 | 296 | 298 | 40,400 |
2016/05/18 | 299 | 300 | 292 | 296 | 42,400 |
2016/05/17 | 297 | 300 | 294 | 300 | 44,600 |
2016/05/16 | 294 | 297 | 293 | 293 | 29,900 |
2016/05/13 | 308 | 308 | 297 | 298 | 52,300 |
2016/05/12 | 312 | 314 | 305 | 306 | 67,400 |
2016/05/11 | 319 | 319 | 310 | 315 | 110,700 |
2016/05/10 | 302 | 320 | 299 | 312 | 229,300 |
2016/05/09 | 298 | 299 | 295 | 297 | 24,100 |
2016/05/06 | 298 | 298 | 293 | 295 | 38,800 |
2016/05/02 | 291 | 297 | 291 | 295 | 51,100 |
2016/04/28 | 311 | 321 | 295 | 300 | 655,600 |
2016/04/27 | 287 | 295 | 285 | 292 | 42,600 |
2016/04/26 | 287 | 287 | 284 | 285 | 38,900 |
2016/04/25 | 290 | 292 | 286 | 286 | 30,400 |
2016/04/22 | 287 | 289 | 285 | 289 | 20,600 |
2016/04/21 | 286 | 290 | 286 | 289 | 42,000 |
2016/04/20 | 291 | 293 | 285 | 285 | 49,200 |
2016/04/19 | 289 | 290 | 285 | 288 | 44,400 |
2016/04/18 | 288 | 289 | 281 | 283 | 44,200 |
2016/04/15 | 296 | 296 | 286 | 289 | 79,700 |
2016/04/14 | 281 | 284 | 280 | 284 | 35,200 |
2016/04/13 | 276 | 278 | 275 | 278 | 21,500 |
2016/04/12 | 275 | 280 | 273 | 274 | 15,900 |
2016/04/11 | 274 | 276 | 274 | 275 | 19,500 |
2016/04/08 | 265 | 280 | 264 | 274 | 26,700 |
2016/04/07 | 266 | 272 | 266 | 269 | 19,800 |
2016/04/06 | 267 | 272 | 262 | 266 | 23,700 |
2016/04/05 | 275 | 275 | 265 | 267 | 46,400 |
2016/04/04 | 276 | 280 | 273 | 278 | 33,000 |
2016/04/01 | 285 | 286 | 274 | 274 | 45,000 |
2016/03/31 | 286 | 287 | 283 | 283 | 13,500 |
2016/03/30 | 287 | 287 | 283 | 284 | 38,300 |
2016/03/29 | 286 | 287 | 283 | 285 | 34,400 |
2016/03/28 | 290 | 291 | 287 | 290 | 32,300 |
2016/03/25 | 290 | 294 | 289 | 289 | 28,800 |
2016/03/24 | 295 | 295 | 290 | 290 | 36,000 |
2016/03/23 | 294 | 295 | 292 | 294 | 28,400 |
2016/03/22 | 294 | 295 | 292 | 295 | 27,100 |
2016/03/18 | 294 | 294 | 289 | 291 | 45,300 |
2016/03/17 | 294 | 298 | 291 | 294 | 40,000 |
2016/03/16 | 300 | 302 | 292 | 293 | 55,100 |
2016/03/15 | 300 | 304 | 295 | 297 | 45,000 |
2016/03/14 | 303 | 305 | 300 | 301 | 34,700 |
2016/03/11 | 292 | 301 | 292 | 301 | 41,200 |
2016/03/10 | 294 | 300 | 291 | 297 | 45,500 |
2016/03/09 | 293 | 296 | 289 | 293 | 47,500 |
2016/03/08 | 294 | 294 | 286 | 292 | 52,100 |
2016/03/07 | 298 | 298 | 292 | 293 | 21,700 |
2016/03/04 | 285 | 298 | 285 | 294 | 50,100 |
2016/03/03 | 285 | 291 | 284 | 290 | 38,200 |
2016/03/02 | 288 | 289 | 283 | 283 | 39,300 |
2016/03/01 | 285 | 287 | 281 | 281 | 19,900 |
2016/02/29 | 287 | 291 | 284 | 285 | 23,300 |
2016/02/26 | 292 | 292 | 286 | 287 | 19,800 |
2016/02/25 | 281 | 290 | 281 | 290 | 14,400 |
2016/02/24 | 280 | 285 | 277 | 280 | 40,400 |
2016/02/23 | 290 | 292 | 281 | 282 | 35,600 |
2016/02/22 | 280 | 285 | 280 | 285 | 21,400 |
2016/02/19 | 288 | 288 | 277 | 280 | 45,500 |
2016/02/18 | 286 | 290 | 283 | 288 | 27,900 |
2016/02/17 | 276 | 290 | 275 | 278 | 49,200 |
2016/02/16 | 275 | 287 | 275 | 281 | 52,400 |
2016/02/15 | 266 | 276 | 261 | 275 | 54,600 |
2016/02/12 | 254 | 268 | 252 | 254 | 153,900 |
2016/02/10 | 290 | 291 | 265 | 270 | 182,400 |
2016/02/09 | 294 | 299 | 292 | 294 | 72,800 |
2016/02/08 | 297 | 310 | 294 | 310 | 39,800 |
2016/02/05 | 306 | 306 | 295 | 299 | 120,700 |
2016/02/04 | 309 | 323 | 308 | 311 | 61,600 |
2016/02/03 | 322 | 325 | 314 | 314 | 94,300 |
2016/02/02 | 340 | 347 | 328 | 330 | 79,600 |
2016/02/01 | 345 | 359 | 323 | 340 | 353,800 |
2016/01/29 | 309 | 314 | 289 | 309 | 143,000 |
2016/01/28 | 314 | 314 | 306 | 309 | 49,700 |
2016/01/27 | 309 | 312 | 305 | 307 | 48,100 |
2016/01/26 | 312 | 312 | 302 | 303 | 23,500 |
2016/01/25 | 308 | 312 | 302 | 312 | 59,800 |
2016/01/22 | 292 | 303 | 289 | 300 | 64,300 |
2016/01/21 | 293 | 300 | 285 | 286 | 65,700 |
2016/01/20 | 305 | 308 | 291 | 292 | 61,800 |
2016/01/19 | 302 | 310 | 301 | 305 | 31,400 |
2016/01/18 | 303 | 303 | 296 | 301 | 66,200 |
2016/01/15 | 309 | 314 | 302 | 305 | 33,300 |
2016/01/14 | 309 | 309 | 288 | 302 | 90,900 |
2016/01/13 | 317 | 320 | 314 | 316 | 64,700 |
2016/01/12 | 331 | 332 | 311 | 313 | 114,400 |
2016/01/08 | 333 | 342 | 332 | 336 | 61,800 |
2016/01/07 | 340 | 346 | 336 | 336 | 91,600 |
2016/01/06 | 356 | 357 | 341 | 346 | 73,100 |
2016/01/05 | 353 | 356 | 347 | 353 | 79,800 |
2016/01/04 | 359 | 365 | 350 | 353 | 90,100 |