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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,545 | 3,590 | 3,535 | 3,545 | 40,700 |
| 2024/07/25 | 3,540 | 3,565 | 3,490 | 3,545 | 87,100 |
| 2024/07/24 | 3,615 | 3,660 | 3,590 | 3,595 | 72,400 |
| 2024/07/23 | 3,705 | 3,725 | 3,625 | 3,635 | 60,600 |
| 2024/07/22 | 3,705 | 3,725 | 3,645 | 3,670 | 54,600 |
| 2024/07/19 | 3,745 | 3,775 | 3,705 | 3,745 | 51,900 |
| 2024/07/18 | 3,710 | 3,780 | 3,710 | 3,730 | 39,100 |
| 2024/07/17 | 3,785 | 3,830 | 3,770 | 3,775 | 43,100 |
| 2024/07/16 | 3,760 | 3,810 | 3,755 | 3,765 | 38,400 |
| 2024/07/12 | 3,710 | 3,805 | 3,710 | 3,760 | 54,000 |
| 2024/07/11 | 3,785 | 3,795 | 3,735 | 3,760 | 56,400 |
| 2024/07/10 | 3,785 | 3,785 | 3,700 | 3,750 | 98,700 |
| 2024/07/09 | 3,700 | 3,765 | 3,700 | 3,740 | 69,500 |
| 2024/07/08 | 3,725 | 3,765 | 3,695 | 3,700 | 68,800 |
| 2024/07/05 | 3,870 | 3,870 | 3,725 | 3,725 | 58,400 |
| 2024/07/04 | 3,810 | 3,880 | 3,785 | 3,870 | 55,900 |
| 2024/07/03 | 3,820 | 3,845 | 3,790 | 3,800 | 65,900 |
| 2024/07/02 | 3,800 | 3,820 | 3,770 | 3,820 | 53,800 |
| 2024/07/01 | 3,865 | 3,895 | 3,770 | 3,800 | 89,400 |
| 2024/06/28 | 3,845 | 3,865 | 3,810 | 3,845 | 85,500 |
| 2024/06/27 | 3,850 | 3,910 | 3,835 | 3,855 | 62,800 |
| 2024/06/26 | 3,815 | 3,865 | 3,790 | 3,855 | 59,500 |
| 2024/06/25 | 3,710 | 3,830 | 3,710 | 3,795 | 62,700 |
| 2024/06/24 | 3,760 | 3,760 | 3,705 | 3,710 | 80,700 |
| 2024/06/21 | 3,790 | 3,800 | 3,700 | 3,710 | 170,700 |
| 2024/06/20 | 3,815 | 3,850 | 3,750 | 3,775 | 124,300 |
| 2024/06/19 | 3,850 | 3,905 | 3,830 | 3,875 | 74,900 |
| 2024/06/18 | 3,930 | 3,935 | 3,870 | 3,885 | 57,400 |
| 2024/06/17 | 3,890 | 3,905 | 3,795 | 3,850 | 90,600 |
| 2024/06/14 | 3,815 | 3,930 | 3,815 | 3,930 | 104,400 |
| 2024/06/13 | 3,835 | 3,835 | 3,765 | 3,785 | 59,600 |
| 2024/06/12 | 3,800 | 3,880 | 3,800 | 3,820 | 79,300 |
| 2024/06/11 | 3,815 | 3,845 | 3,770 | 3,785 | 48,200 |
| 2024/06/10 | 3,820 | 3,855 | 3,790 | 3,805 | 67,700 |
| 2024/06/07 | 3,640 | 3,770 | 3,640 | 3,760 | 78,800 |
| 2024/06/06 | 3,735 | 3,740 | 3,625 | 3,640 | 56,700 |
| 2024/06/05 | 3,670 | 3,725 | 3,635 | 3,695 | 94,400 |
| 2024/06/04 | 3,680 | 3,745 | 3,680 | 3,685 | 38,600 |
| 2024/06/03 | 3,705 | 3,735 | 3,675 | 3,720 | 48,600 |
| 2024/05/31 | 3,690 | 3,740 | 3,665 | 3,740 | 160,400 |
| 2024/05/30 | 3,530 | 3,655 | 3,445 | 3,655 | 106,500 |
| 2024/05/29 | 3,640 | 3,645 | 3,575 | 3,590 | 58,800 |
| 2024/05/28 | 3,675 | 3,680 | 3,605 | 3,610 | 51,100 |
| 2024/05/27 | 3,630 | 3,670 | 3,610 | 3,670 | 65,300 |
| 2024/05/24 | 3,540 | 3,650 | 3,540 | 3,605 | 61,600 |
| 2024/05/23 | 3,530 | 3,630 | 3,510 | 3,610 | 67,700 |
| 2024/05/22 | 3,595 | 3,615 | 3,520 | 3,545 | 72,300 |
| 2024/05/21 | 3,570 | 3,635 | 3,570 | 3,600 | 62,800 |
| 2024/05/20 | 3,565 | 3,595 | 3,515 | 3,570 | 68,100 |
| 2024/05/17 | 3,415 | 3,540 | 3,380 | 3,530 | 85,300 |
| 2024/05/16 | 3,370 | 3,410 | 3,340 | 3,385 | 62,600 |
| 2024/05/15 | 3,400 | 3,410 | 3,325 | 3,325 | 59,900 |
| 2024/05/14 | 3,505 | 3,505 | 3,365 | 3,380 | 70,400 |
| 2024/05/13 | 3,580 | 3,580 | 3,510 | 3,540 | 58,100 |
| 2024/05/10 | 3,625 | 3,625 | 3,565 | 3,590 | 68,700 |
| 2024/05/09 | 3,700 | 3,700 | 3,585 | 3,585 | 63,100 |
| 2024/05/08 | 3,700 | 3,700 | 3,650 | 3,670 | 54,800 |
| 2024/05/07 | 3,690 | 3,710 | 3,655 | 3,690 | 70,200 |
| 2024/05/02 | 3,655 | 3,745 | 3,610 | 3,720 | 96,300 |
| 2024/05/01 | 3,485 | 3,625 | 3,465 | 3,600 | 132,300 |
| 2024/04/30 | 3,435 | 3,570 | 3,400 | 3,530 | 250,600 |
| 2024/04/26 | 3,200 | 3,285 | 3,140 | 3,275 | 101,300 |
| 2024/04/25 | 3,225 | 3,235 | 3,150 | 3,175 | 54,800 |
| 2024/04/24 | 3,200 | 3,285 | 3,200 | 3,240 | 67,000 |
| 2024/04/23 | 3,220 | 3,230 | 3,180 | 3,190 | 32,000 |
| 2024/04/22 | 3,190 | 3,210 | 3,160 | 3,200 | 61,000 |
| 2024/04/19 | 3,205 | 3,220 | 3,105 | 3,160 | 75,600 |
| 2024/04/18 | 3,225 | 3,245 | 3,185 | 3,240 | 42,400 |
| 2024/04/17 | 3,250 | 3,250 | 3,175 | 3,225 | 54,900 |
| 2024/04/16 | 3,250 | 3,260 | 3,180 | 3,230 | 61,100 |
| 2024/04/15 | 3,250 | 3,290 | 3,235 | 3,290 | 40,800 |
| 2024/04/12 | 3,310 | 3,330 | 3,260 | 3,275 | 49,700 |
| 2024/04/11 | 3,300 | 3,300 | 3,255 | 3,295 | 38,900 |
| 2024/04/10 | 3,260 | 3,310 | 3,245 | 3,300 | 71,000 |
| 2024/04/09 | 3,200 | 3,270 | 3,200 | 3,250 | 56,300 |
| 2024/04/08 | 3,235 | 3,235 | 3,180 | 3,200 | 71,400 |
| 2024/04/05 | 3,150 | 3,205 | 3,150 | 3,205 | 48,200 |
| 2024/04/04 | 3,210 | 3,230 | 3,175 | 3,205 | 62,600 |
| 2024/04/03 | 3,140 | 3,195 | 3,100 | 3,175 | 76,500 |
| 2024/04/02 | 3,165 | 3,165 | 3,110 | 3,140 | 59,400 |
| 2024/04/01 | 3,225 | 3,255 | 3,180 | 3,185 | 45,800 |
| 2024/03/29 | 3,180 | 3,270 | 3,180 | 3,255 | 86,200 |
| 2024/03/28 | 3,205 | 3,250 | 3,180 | 3,180 | 86,500 |
| 2024/03/27 | 3,345 | 3,360 | 3,300 | 3,330 | 125,000 |
| 2024/03/26 | 3,295 | 3,320 | 3,275 | 3,305 | 82,600 |
| 2024/03/25 | 3,355 | 3,365 | 3,305 | 3,310 | 84,600 |
| 2024/03/22 | 3,330 | 3,370 | 3,310 | 3,360 | 72,500 |
| 2024/03/21 | 3,365 | 3,375 | 3,315 | 3,320 | 80,400 |
| 2024/03/19 | 3,260 | 3,300 | 3,235 | 3,295 | 80,100 |
| 2024/03/18 | 3,240 | 3,285 | 3,220 | 3,265 | 90,600 |
| 2024/03/15 | 3,155 | 3,205 | 3,135 | 3,195 | 144,400 |
| 2024/03/14 | 3,160 | 3,165 | 3,115 | 3,160 | 54,500 |
| 2024/03/13 | 3,200 | 3,200 | 3,125 | 3,160 | 43,600 |
| 2024/03/12 | 3,080 | 3,180 | 3,080 | 3,175 | 67,700 |
| 2024/03/11 | 3,145 | 3,155 | 3,085 | 3,125 | 77,400 |
| 2024/03/08 | 3,110 | 3,200 | 3,110 | 3,185 | 67,000 |
| 2024/03/07 | 3,170 | 3,185 | 3,105 | 3,130 | 87,500 |
| 2024/03/06 | 3,140 | 3,185 | 3,115 | 3,155 | 78,500 |
| 2024/03/05 | 3,080 | 3,130 | 3,075 | 3,110 | 47,900 |
| 2024/03/04 | 3,160 | 3,160 | 3,110 | 3,120 | 60,700 |
| 2024/03/01 | 3,170 | 3,170 | 3,135 | 3,150 | 48,200 |
| 2024/02/29 | 3,145 | 3,215 | 3,145 | 3,185 | 115,900 |
| 2024/02/28 | 3,085 | 3,125 | 3,070 | 3,115 | 60,700 |
| 2024/02/27 | 3,085 | 3,105 | 3,070 | 3,085 | 63,100 |
| 2024/02/26 | 3,090 | 3,100 | 3,050 | 3,070 | 59,100 |
| 2024/02/22 | 3,100 | 3,125 | 3,045 | 3,075 | 81,900 |
| 2024/02/21 | 3,125 | 3,155 | 3,095 | 3,110 | 29,600 |
| 2024/02/20 | 3,140 | 3,170 | 3,120 | 3,135 | 64,000 |
| 2024/02/19 | 3,100 | 3,110 | 3,065 | 3,100 | 59,500 |
| 2024/02/16 | 3,170 | 3,170 | 3,115 | 3,115 | 56,100 |
| 2024/02/15 | 3,180 | 3,180 | 3,105 | 3,125 | 66,000 |
| 2024/02/14 | 3,150 | 3,155 | 3,105 | 3,135 | 57,300 |
| 2024/02/13 | 3,180 | 3,190 | 3,125 | 3,180 | 59,800 |
| 2024/02/09 | 3,150 | 3,180 | 3,115 | 3,120 | 39,400 |
| 2024/02/08 | 3,140 | 3,190 | 3,130 | 3,160 | 65,900 |
| 2024/02/07 | 3,105 | 3,165 | 3,105 | 3,140 | 47,700 |
| 2024/02/06 | 3,240 | 3,240 | 3,110 | 3,110 | 68,100 |
| 2024/02/05 | 3,285 | 3,295 | 3,265 | 3,270 | 45,900 |
| 2024/02/02 | 3,240 | 3,265 | 3,210 | 3,235 | 53,100 |
| 2024/02/01 | 3,270 | 3,270 | 3,180 | 3,240 | 95,700 |
| 2024/01/31 | 3,280 | 3,300 | 3,260 | 3,300 | 71,100 |
| 2024/01/30 | 3,305 | 3,320 | 3,290 | 3,305 | 74,400 |
| 2024/01/29 | 3,275 | 3,330 | 3,275 | 3,315 | 45,200 |
| 2024/01/26 | 3,305 | 3,315 | 3,255 | 3,255 | 51,700 |
| 2024/01/25 | 3,250 | 3,345 | 3,250 | 3,325 | 70,100 |
| 2024/01/24 | 3,320 | 3,320 | 3,270 | 3,270 | 58,200 |
| 2024/01/23 | 3,355 | 3,380 | 3,330 | 3,345 | 50,200 |
| 2024/01/22 | 3,355 | 3,380 | 3,345 | 3,360 | 28,200 |
| 2024/01/19 | 3,400 | 3,400 | 3,320 | 3,335 | 57,300 |
| 2024/01/18 | 3,315 | 3,375 | 3,315 | 3,360 | 64,000 |
| 2024/01/17 | 3,365 | 3,405 | 3,330 | 3,330 | 64,500 |
| 2024/01/16 | 3,385 | 3,385 | 3,305 | 3,320 | 58,500 |
| 2024/01/15 | 3,290 | 3,395 | 3,290 | 3,375 | 60,400 |
| 2024/01/12 | 3,315 | 3,320 | 3,250 | 3,285 | 60,400 |
| 2024/01/11 | 3,300 | 3,310 | 3,280 | 3,285 | 58,300 |
| 2024/01/10 | 3,240 | 3,290 | 3,240 | 3,260 | 72,400 |
| 2024/01/09 | 3,210 | 3,245 | 3,200 | 3,220 | 60,500 |
| 2024/01/05 | 3,210 | 3,235 | 3,160 | 3,190 | 68,800 |
| 2024/01/04 | 3,285 | 3,285 | 3,170 | 3,210 | 96,000 |
| 2023/12/29 | 3,250 | 3,300 | 3,240 | 3,285 | 102,400 |
| 2023/12/28 | 3,220 | 3,265 | 3,200 | 3,250 | 77,400 |
| 2023/12/27 | 3,195 | 3,235 | 3,160 | 3,225 | 79,800 |
| 2023/12/26 | 3,105 | 3,180 | 3,085 | 3,170 | 88,900 |
| 2023/12/25 | 3,115 | 3,165 | 3,075 | 3,085 | 148,800 |
| 2023/12/22 | 3,000 | 3,050 | 3,000 | 3,045 | 77,300 |
| 2023/12/21 | 2,984 | 3,030 | 2,984 | 2,992 | 55,300 |
| 2023/12/20 | 2,998 | 3,040 | 2,995 | 3,015 | 90,900 |
| 2023/12/19 | 2,950 | 2,965 | 2,924 | 2,955 | 55,000 |
| 2023/12/18 | 2,942 | 2,961 | 2,899 | 2,942 | 40,900 |
| 2023/12/15 | 2,942 | 2,971 | 2,936 | 2,964 | 60,800 |
| 2023/12/14 | 3,000 | 3,000 | 2,912 | 2,931 | 74,900 |
| 2023/12/13 | 3,000 | 3,005 | 2,965 | 2,981 | 74,700 |
| 2023/12/12 | 2,983 | 3,050 | 2,976 | 3,000 | 102,400 |
| 2023/12/11 | 2,994 | 3,000 | 2,964 | 2,981 | 85,400 |
| 2023/12/08 | 2,929 | 2,931 | 2,876 | 2,898 | 127,600 |
| 2023/12/07 | 2,941 | 2,947 | 2,914 | 2,933 | 84,400 |
| 2023/12/06 | 2,836 | 2,944 | 2,836 | 2,937 | 102,300 |
| 2023/12/05 | 2,815 | 2,854 | 2,815 | 2,829 | 66,400 |
| 2023/12/04 | 2,855 | 2,855 | 2,804 | 2,841 | 82,500 |
| 2023/12/01 | 2,833 | 2,870 | 2,833 | 2,857 | 65,700 |
| 2023/11/30 | 2,802 | 2,819 | 2,784 | 2,814 | 84,800 |
| 2023/11/29 | 2,803 | 2,818 | 2,789 | 2,807 | 53,200 |
| 2023/11/28 | 2,811 | 2,822 | 2,775 | 2,798 | 51,900 |
| 2023/11/27 | 2,859 | 2,860 | 2,813 | 2,824 | 40,000 |
| 2023/11/24 | 2,867 | 2,880 | 2,835 | 2,854 | 48,200 |
| 2023/11/22 | 2,880 | 2,917 | 2,852 | 2,861 | 59,300 |
| 2023/11/21 | 2,847 | 2,887 | 2,841 | 2,880 | 51,600 |
| 2023/11/20 | 2,874 | 2,905 | 2,856 | 2,856 | 56,900 |
| 2023/11/17 | 2,800 | 2,865 | 2,796 | 2,865 | 54,500 |
| 2023/11/16 | 2,768 | 2,797 | 2,756 | 2,780 | 49,100 |
| 2023/11/15 | 2,800 | 2,800 | 2,736 | 2,795 | 82,700 |
| 2023/11/14 | 2,744 | 2,819 | 2,743 | 2,782 | 84,700 |
| 2023/11/13 | 2,812 | 2,823 | 2,736 | 2,744 | 85,700 |
| 2023/11/10 | 2,831 | 2,842 | 2,800 | 2,812 | 81,700 |
| 2023/11/09 | 2,826 | 2,852 | 2,812 | 2,841 | 60,100 |
| 2023/11/08 | 2,840 | 2,840 | 2,787 | 2,820 | 87,000 |
| 2023/11/07 | 2,808 | 2,868 | 2,801 | 2,829 | 84,800 |
| 2023/11/06 | 2,750 | 2,840 | 2,750 | 2,827 | 132,200 |
| 2023/11/02 | 2,661 | 2,718 | 2,659 | 2,713 | 130,200 |
| 2023/11/01 | 2,544 | 2,646 | 2,544 | 2,640 | 192,500 |
| 2023/10/31 | 2,466 | 2,529 | 2,440 | 2,529 | 146,200 |
| 2023/10/30 | 2,471 | 2,484 | 2,437 | 2,456 | 405,600 |
| 2023/10/27 | 2,470 | 2,500 | 2,457 | 2,500 | 77,700 |
| 2023/10/26 | 2,479 | 2,480 | 2,420 | 2,433 | 75,200 |
| 2023/10/25 | 2,504 | 2,515 | 2,475 | 2,476 | 70,900 |
| 2023/10/24 | 2,498 | 2,498 | 2,416 | 2,475 | 101,400 |
| 2023/10/23 | 2,536 | 2,541 | 2,495 | 2,498 | 57,300 |
| 2023/10/20 | 2,529 | 2,554 | 2,523 | 2,534 | 46,300 |
| 2023/10/19 | 2,543 | 2,577 | 2,529 | 2,555 | 35,600 |
| 2023/10/18 | 2,600 | 2,600 | 2,552 | 2,573 | 41,800 |
| 2023/10/17 | 2,580 | 2,607 | 2,564 | 2,580 | 42,400 |
| 2023/10/16 | 2,600 | 2,604 | 2,551 | 2,563 | 55,100 |
| 2023/10/13 | 2,647 | 2,655 | 2,608 | 2,622 | 85,700 |
| 2023/10/12 | 2,607 | 2,673 | 2,598 | 2,661 | 139,800 |
| 2023/10/11 | 2,628 | 2,628 | 2,597 | 2,599 | 75,500 |
| 2023/10/10 | 2,650 | 2,650 | 2,618 | 2,628 | 94,500 |
| 2023/10/06 | 2,612 | 2,631 | 2,585 | 2,585 | 60,800 |
| 2023/10/05 | 2,608 | 2,612 | 2,572 | 2,612 | 83,200 |
| 2023/10/04 | 2,600 | 2,601 | 2,568 | 2,580 | 100,100 |
| 2023/10/03 | 2,668 | 2,668 | 2,613 | 2,615 | 81,700 |