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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,745 | 4,745 | 4,640 | 4,720 | 75,600 |
| 2025/06/12 | 4,710 | 4,765 | 4,680 | 4,715 | 62,000 |
| 2025/06/11 | 4,615 | 4,780 | 4,615 | 4,755 | 108,100 |
| 2025/06/10 | 4,615 | 4,670 | 4,600 | 4,635 | 85,400 |
| 2025/06/09 | 4,565 | 4,610 | 4,565 | 4,600 | 38,900 |
| 2025/06/06 | 4,570 | 4,610 | 4,550 | 4,555 | 57,400 |
| 2025/06/05 | 4,595 | 4,595 | 4,525 | 4,545 | 60,700 |
| 2025/06/04 | 4,545 | 4,675 | 4,520 | 4,625 | 80,400 |
| 2025/06/03 | 4,695 | 4,695 | 4,570 | 4,570 | 54,900 |
| 2025/06/02 | 4,710 | 4,745 | 4,690 | 4,690 | 66,000 |
| 2025/05/30 | 4,750 | 4,770 | 4,705 | 4,720 | 129,800 |
| 2025/05/29 | 4,705 | 4,775 | 4,695 | 4,770 | 62,000 |
| 2025/05/28 | 4,665 | 4,790 | 4,650 | 4,710 | 124,500 |
| 2025/05/27 | 4,655 | 4,680 | 4,620 | 4,620 | 52,200 |
| 2025/05/26 | 4,665 | 4,685 | 4,610 | 4,670 | 63,500 |
| 2025/05/23 | 4,605 | 4,760 | 4,600 | 4,665 | 159,500 |
| 2025/05/22 | 4,540 | 4,560 | 4,520 | 4,535 | 100,900 |
| 2025/05/21 | 4,495 | 4,500 | 4,465 | 4,470 | 58,500 |
| 2025/05/20 | 4,500 | 4,505 | 4,440 | 4,465 | 51,000 |
| 2025/05/19 | 4,470 | 4,530 | 4,455 | 4,505 | 61,200 |
| 2025/05/16 | 4,500 | 4,530 | 4,435 | 4,495 | 53,700 |
| 2025/05/15 | 4,495 | 4,540 | 4,465 | 4,495 | 54,800 |
| 2025/05/14 | 4,515 | 4,565 | 4,450 | 4,515 | 43,600 |
| 2025/05/13 | 4,495 | 4,600 | 4,495 | 4,540 | 82,800 |
| 2025/05/12 | 4,530 | 4,550 | 4,435 | 4,485 | 62,300 |
| 2025/05/09 | 4,440 | 4,490 | 4,395 | 4,460 | 67,600 |
| 2025/05/08 | 4,430 | 4,475 | 4,390 | 4,430 | 84,100 |
| 2025/05/07 | 4,295 | 4,495 | 4,285 | 4,430 | 153,900 |
| 2025/05/02 | 4,260 | 4,440 | 4,260 | 4,310 | 179,800 |
| 2025/05/01 | 4,135 | 4,385 | 4,095 | 4,200 | 261,900 |
| 2025/04/30 | 4,215 | 4,240 | 4,150 | 4,205 | 114,400 |
| 2025/04/28 | 4,125 | 4,215 | 4,125 | 4,215 | 88,400 |
| 2025/04/25 | 4,095 | 4,160 | 4,095 | 4,135 | 64,300 |
| 2025/04/24 | 4,175 | 4,180 | 4,090 | 4,090 | 65,600 |
| 2025/04/23 | 4,155 | 4,190 | 4,125 | 4,125 | 61,600 |
| 2025/04/22 | 4,085 | 4,115 | 4,080 | 4,095 | 35,600 |
| 2025/04/21 | 4,100 | 4,105 | 4,070 | 4,105 | 48,000 |
| 2025/04/18 | 4,135 | 4,135 | 4,080 | 4,120 | 47,300 |
| 2025/04/17 | 4,000 | 4,075 | 3,990 | 4,065 | 73,900 |
| 2025/04/16 | 4,075 | 4,125 | 4,025 | 4,055 | 77,100 |
| 2025/04/15 | 4,105 | 4,170 | 4,060 | 4,070 | 77,100 |
| 2025/04/14 | 4,120 | 4,120 | 4,065 | 4,090 | 67,400 |
| 2025/04/11 | 3,985 | 4,050 | 3,880 | 4,050 | 156,100 |
| 2025/04/10 | 4,040 | 4,065 | 3,980 | 4,040 | 102,400 |
| 2025/04/09 | 3,840 | 3,905 | 3,790 | 3,830 | 100,200 |
| 2025/04/08 | 3,850 | 3,925 | 3,820 | 3,880 | 190,200 |
| 2025/04/07 | 3,610 | 3,825 | 3,595 | 3,750 | 190,100 |
| 2025/04/04 | 4,035 | 4,065 | 3,895 | 3,960 | 137,500 |
| 2025/04/03 | 4,125 | 4,205 | 4,105 | 4,175 | 124,200 |
| 2025/04/02 | 4,250 | 4,265 | 4,170 | 4,195 | 72,800 |
| 2025/04/01 | 4,245 | 4,265 | 4,210 | 4,235 | 82,000 |
| 2025/03/31 | 4,315 | 4,315 | 4,210 | 4,245 | 96,900 |
| 2025/03/28 | 4,385 | 4,395 | 4,320 | 4,340 | 93,500 |
| 2025/03/27 | 4,450 | 4,480 | 4,410 | 4,470 | 97,400 |
| 2025/03/26 | 4,455 | 4,475 | 4,415 | 4,470 | 122,900 |
| 2025/03/25 | 4,430 | 4,440 | 4,365 | 4,420 | 57,300 |
| 2025/03/24 | 4,495 | 4,495 | 4,415 | 4,430 | 83,800 |
| 2025/03/21 | 4,510 | 4,525 | 4,480 | 4,480 | 96,700 |
| 2025/03/19 | 4,520 | 4,570 | 4,500 | 4,510 | 81,100 |
| 2025/03/18 | 4,515 | 4,550 | 4,485 | 4,500 | 74,300 |
| 2025/03/17 | 4,490 | 4,535 | 4,480 | 4,485 | 72,300 |
| 2025/03/14 | 4,460 | 4,495 | 4,425 | 4,435 | 116,000 |
| 2025/03/13 | 4,355 | 4,465 | 4,355 | 4,460 | 165,400 |
| 2025/03/12 | 4,330 | 4,350 | 4,230 | 4,350 | 137,900 |
| 2025/03/11 | 4,340 | 4,360 | 4,220 | 4,335 | 130,700 |
| 2025/03/10 | 4,470 | 4,485 | 4,350 | 4,365 | 128,700 |
| 2025/03/07 | 4,330 | 4,535 | 4,260 | 4,455 | 211,800 |
| 2025/03/06 | 4,360 | 4,400 | 4,295 | 4,345 | 104,700 |
| 2025/03/05 | 4,345 | 4,375 | 4,310 | 4,340 | 104,700 |
| 2025/03/04 | 4,265 | 4,350 | 4,255 | 4,345 | 126,000 |
| 2025/03/03 | 4,200 | 4,315 | 4,180 | 4,265 | 134,700 |
| 2025/02/28 | 4,045 | 4,205 | 4,015 | 4,185 | 173,700 |
| 2025/02/27 | 4,100 | 4,100 | 4,050 | 4,050 | 72,700 |
| 2025/02/26 | 4,060 | 4,070 | 4,020 | 4,065 | 74,800 |
| 2025/02/25 | 4,075 | 4,150 | 4,050 | 4,065 | 114,400 |
| 2025/02/21 | 4,090 | 4,180 | 4,080 | 4,105 | 127,800 |
| 2025/02/20 | 4,115 | 4,145 | 4,035 | 4,065 | 83,100 |
| 2025/02/19 | 4,155 | 4,170 | 4,110 | 4,135 | 49,400 |
| 2025/02/18 | 4,155 | 4,215 | 4,140 | 4,155 | 64,500 |
| 2025/02/17 | 4,245 | 4,270 | 4,150 | 4,155 | 63,400 |
| 2025/02/14 | 4,185 | 4,280 | 4,180 | 4,240 | 92,400 |
| 2025/02/13 | 4,195 | 4,260 | 4,185 | 4,210 | 70,600 |
| 2025/02/12 | 4,245 | 4,255 | 4,150 | 4,165 | 132,900 |
| 2025/02/10 | 4,295 | 4,305 | 4,240 | 4,240 | 114,000 |
| 2025/02/07 | 4,360 | 4,365 | 4,280 | 4,305 | 116,800 |
| 2025/02/06 | 4,355 | 4,390 | 4,300 | 4,390 | 121,500 |
| 2025/02/05 | 4,455 | 4,480 | 4,330 | 4,355 | 190,800 |
| 2025/02/04 | 4,320 | 4,450 | 4,280 | 4,400 | 268,400 |
| 2025/02/03 | 4,115 | 4,355 | 4,105 | 4,320 | 397,300 |
| 2025/01/31 | 4,065 | 4,070 | 3,950 | 3,975 | 151,600 |
| 2025/01/30 | 4,035 | 4,080 | 4,000 | 4,065 | 172,300 |
| 2025/01/29 | 4,050 | 4,110 | 4,030 | 4,035 | 149,500 |
| 2025/01/28 | 3,965 | 4,075 | 3,965 | 4,030 | 140,500 |
| 2025/01/27 | 3,930 | 3,995 | 3,930 | 3,965 | 105,700 |
| 2025/01/24 | 3,860 | 3,940 | 3,835 | 3,915 | 120,000 |
| 2025/01/23 | 3,800 | 3,870 | 3,800 | 3,840 | 131,600 |
| 2025/01/22 | 3,790 | 3,820 | 3,765 | 3,805 | 100,000 |
| 2025/01/21 | 3,735 | 3,775 | 3,705 | 3,755 | 102,200 |
| 2025/01/20 | 3,665 | 3,725 | 3,660 | 3,675 | 116,100 |
| 2025/01/17 | 3,600 | 3,680 | 3,590 | 3,665 | 119,800 |
| 2025/01/16 | 3,575 | 3,645 | 3,575 | 3,625 | 114,800 |
| 2025/01/15 | 3,475 | 3,660 | 3,475 | 3,605 | 247,400 |
| 2025/01/14 | 3,470 | 3,520 | 3,415 | 3,440 | 100,700 |
| 2025/01/10 | 3,445 | 3,500 | 3,420 | 3,470 | 88,900 |
| 2025/01/09 | 3,390 | 3,510 | 3,380 | 3,445 | 123,100 |
| 2025/01/08 | 3,415 | 3,415 | 3,380 | 3,390 | 65,900 |
| 2025/01/07 | 3,440 | 3,450 | 3,390 | 3,425 | 78,300 |
| 2025/01/06 | 3,530 | 3,540 | 3,405 | 3,405 | 99,800 |
| 2024/12/30 | 3,450 | 3,535 | 3,450 | 3,520 | 139,300 |
| 2024/12/27 | 3,420 | 3,445 | 3,405 | 3,440 | 59,000 |
| 2024/12/26 | 3,400 | 3,415 | 3,350 | 3,415 | 63,700 |
| 2024/12/25 | 3,415 | 3,415 | 3,355 | 3,385 | 38,100 |
| 2024/12/24 | 3,410 | 3,430 | 3,380 | 3,400 | 41,100 |
| 2024/12/23 | 3,370 | 3,450 | 3,370 | 3,445 | 79,100 |
| 2024/12/20 | 3,375 | 3,410 | 3,350 | 3,370 | 87,500 |
| 2024/12/19 | 3,350 | 3,400 | 3,335 | 3,400 | 46,300 |
| 2024/12/18 | 3,385 | 3,405 | 3,345 | 3,360 | 43,800 |
| 2024/12/17 | 3,435 | 3,435 | 3,365 | 3,385 | 49,200 |
| 2024/12/16 | 3,375 | 3,450 | 3,370 | 3,425 | 114,100 |
| 2024/12/13 | 3,320 | 3,385 | 3,320 | 3,360 | 78,300 |
| 2024/12/12 | 3,365 | 3,395 | 3,345 | 3,365 | 114,700 |
| 2024/12/11 | 3,350 | 3,390 | 3,345 | 3,365 | 87,700 |
| 2024/12/10 | 3,370 | 3,370 | 3,330 | 3,350 | 82,400 |
| 2024/12/09 | 3,380 | 3,380 | 3,335 | 3,350 | 91,700 |
| 2024/12/06 | 3,370 | 3,375 | 3,325 | 3,340 | 58,400 |
| 2024/12/05 | 3,355 | 3,385 | 3,335 | 3,355 | 153,600 |
| 2024/12/04 | 3,445 | 3,445 | 3,315 | 3,325 | 442,000 |
| 2024/12/03 | 3,460 | 3,515 | 3,445 | 3,485 | 78,000 |
| 2024/12/02 | 3,475 | 3,510 | 3,440 | 3,440 | 61,500 |
| 2024/11/29 | 3,390 | 3,505 | 3,390 | 3,430 | 107,500 |
| 2024/11/28 | 3,445 | 3,470 | 3,380 | 3,405 | 206,300 |
| 2024/11/27 | 3,330 | 3,450 | 3,265 | 3,450 | 360,800 |
| 2024/11/26 | 3,375 | 3,400 | 3,300 | 3,335 | 80,900 |
| 2024/11/25 | 3,390 | 3,410 | 3,375 | 3,375 | 73,900 |
| 2024/11/22 | 3,310 | 3,390 | 3,305 | 3,360 | 118,200 |
| 2024/11/21 | 3,365 | 3,380 | 3,310 | 3,315 | 121,300 |
| 2024/11/20 | 3,335 | 3,445 | 3,320 | 3,355 | 319,400 |
| 2024/11/19 | 3,445 | 3,470 | 3,430 | 3,465 | 38,900 |
| 2024/11/18 | 3,395 | 3,425 | 3,380 | 3,425 | 33,900 |
| 2024/11/15 | 3,445 | 3,445 | 3,380 | 3,395 | 34,600 |
| 2024/11/14 | 3,415 | 3,445 | 3,400 | 3,410 | 34,400 |
| 2024/11/13 | 3,430 | 3,445 | 3,390 | 3,415 | 33,000 |
| 2024/11/12 | 3,420 | 3,460 | 3,380 | 3,405 | 35,600 |
| 2024/11/11 | 3,360 | 3,430 | 3,355 | 3,425 | 30,100 |
| 2024/11/08 | 3,490 | 3,540 | 3,380 | 3,380 | 55,500 |
| 2024/11/07 | 3,365 | 3,475 | 3,365 | 3,420 | 67,000 |
| 2024/11/06 | 3,395 | 3,400 | 3,325 | 3,325 | 62,600 |
| 2024/11/05 | 3,340 | 3,475 | 3,325 | 3,420 | 83,900 |
| 2024/11/01 | 3,370 | 3,540 | 3,310 | 3,320 | 98,600 |
| 2024/10/31 | 3,505 | 3,615 | 3,475 | 3,550 | 74,400 |
| 2024/10/30 | 3,510 | 3,530 | 3,465 | 3,495 | 425,500 |
| 2024/10/29 | 3,475 | 3,510 | 3,455 | 3,500 | 67,300 |
| 2024/10/28 | 3,420 | 3,505 | 3,420 | 3,495 | 53,900 |
| 2024/10/25 | 3,455 | 3,485 | 3,405 | 3,430 | 37,500 |
| 2024/10/24 | 3,445 | 3,470 | 3,415 | 3,450 | 41,400 |
| 2024/10/23 | 3,500 | 3,505 | 3,450 | 3,465 | 49,400 |
| 2024/10/22 | 3,570 | 3,570 | 3,505 | 3,505 | 59,700 |
| 2024/10/21 | 3,630 | 3,635 | 3,575 | 3,590 | 42,000 |
| 2024/10/18 | 3,635 | 3,655 | 3,605 | 3,635 | 27,400 |
| 2024/10/17 | 3,650 | 3,650 | 3,610 | 3,635 | 48,900 |
| 2024/10/16 | 3,620 | 3,695 | 3,600 | 3,625 | 47,400 |
| 2024/10/15 | 3,635 | 3,660 | 3,610 | 3,645 | 53,900 |
| 2024/10/11 | 3,605 | 3,665 | 3,605 | 3,630 | 41,000 |
| 2024/10/10 | 3,675 | 3,690 | 3,600 | 3,625 | 35,200 |
| 2024/10/09 | 3,620 | 3,660 | 3,620 | 3,655 | 44,200 |
| 2024/10/08 | 3,600 | 3,640 | 3,580 | 3,615 | 53,700 |
| 2024/10/07 | 3,640 | 3,675 | 3,595 | 3,655 | 49,600 |
| 2024/10/04 | 3,570 | 3,610 | 3,560 | 3,585 | 45,300 |
| 2024/10/03 | 3,645 | 3,645 | 3,545 | 3,545 | 37,200 |
| 2024/10/02 | 3,590 | 3,620 | 3,535 | 3,550 | 55,500 |
| 2024/10/01 | 3,585 | 3,650 | 3,560 | 3,635 | 34,300 |
| 2024/09/30 | 3,560 | 3,615 | 3,550 | 3,600 | 87,900 |
| 2024/09/27 | 3,745 | 3,745 | 3,695 | 3,720 | 50,800 |
| 2024/09/26 | 3,625 | 3,755 | 3,605 | 3,735 | 95,200 |
| 2024/09/25 | 3,550 | 3,600 | 3,535 | 3,570 | 62,400 |
| 2024/09/24 | 3,550 | 3,570 | 3,520 | 3,545 | 64,500 |
| 2024/09/20 | 3,510 | 3,545 | 3,500 | 3,505 | 89,500 |
| 2024/09/19 | 3,540 | 3,545 | 3,475 | 3,490 | 45,900 |
| 2024/09/18 | 3,500 | 3,525 | 3,490 | 3,515 | 50,800 |
| 2024/09/17 | 3,500 | 3,510 | 3,415 | 3,465 | 59,700 |
| 2024/09/13 | 3,500 | 3,545 | 3,460 | 3,470 | 68,600 |
| 2024/09/12 | 3,600 | 3,625 | 3,535 | 3,565 | 54,600 |
| 2024/09/11 | 3,560 | 3,615 | 3,535 | 3,575 | 47,900 |
| 2024/09/10 | 3,530 | 3,595 | 3,530 | 3,560 | 57,100 |
| 2024/09/09 | 3,445 | 3,530 | 3,445 | 3,530 | 56,800 |
| 2024/09/06 | 3,580 | 3,595 | 3,510 | 3,510 | 54,300 |
| 2024/09/05 | 3,445 | 3,575 | 3,445 | 3,555 | 76,900 |
| 2024/09/04 | 3,420 | 3,495 | 3,395 | 3,470 | 65,400 |
| 2024/09/03 | 3,490 | 3,515 | 3,460 | 3,490 | 31,500 |
| 2024/09/02 | 3,530 | 3,530 | 3,430 | 3,450 | 44,900 |
| 2024/08/30 | 3,550 | 3,550 | 3,515 | 3,525 | 55,300 |
| 2024/08/29 | 3,530 | 3,580 | 3,530 | 3,555 | 34,000 |
| 2024/08/28 | 3,530 | 3,540 | 3,500 | 3,535 | 21,300 |
| 2024/08/27 | 3,495 | 3,580 | 3,495 | 3,540 | 33,000 |
| 2024/08/26 | 3,580 | 3,580 | 3,490 | 3,535 | 49,000 |
| 2024/08/23 | 3,600 | 3,635 | 3,570 | 3,580 | 37,200 |
| 2024/08/22 | 3,585 | 3,605 | 3,550 | 3,595 | 28,500 |
| 2024/08/21 | 3,450 | 3,600 | 3,420 | 3,560 | 44,100 |
| 2024/08/20 | 3,465 | 3,505 | 3,450 | 3,485 | 48,500 |
| 2024/08/19 | 3,505 | 3,565 | 3,465 | 3,465 | 42,400 |