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 |
|---|---|---|---|---|---|
| 2026/02/10 | 6,620 | 6,700 | 6,580 | 6,660 | 72,400 |
| 2026/02/09 | 6,630 | 6,730 | 6,530 | 6,700 | 94,200 |
| 2026/02/06 | 6,290 | 6,440 | 6,290 | 6,400 | 81,100 |
| 2026/02/05 | 6,260 | 6,350 | 6,180 | 6,290 | 93,800 |
| 2026/02/04 | 6,190 | 6,320 | 5,930 | 6,240 | 278,900 |
| 2026/02/03 | 6,180 | 6,380 | 6,140 | 6,160 | 179,900 |
| 2026/02/02 | 6,000 | 6,230 | 5,870 | 6,170 | 528,100 |
| 2026/01/30 | 6,560 | 6,650 | 6,440 | 6,540 | 121,200 |
| 2026/01/29 | 6,500 | 6,600 | 6,410 | 6,560 | 86,900 |
| 2026/01/28 | 6,530 | 6,570 | 6,420 | 6,470 | 94,600 |
| 2026/01/27 | 6,620 | 6,630 | 6,530 | 6,580 | 72,000 |
| 2026/01/26 | 6,560 | 6,630 | 6,540 | 6,630 | 58,000 |
| 2026/01/23 | 6,780 | 6,790 | 6,650 | 6,660 | 48,900 |
| 2026/01/22 | 6,730 | 6,730 | 6,680 | 6,720 | 55,300 |
| 2026/01/21 | 6,630 | 6,740 | 6,620 | 6,690 | 65,100 |
| 2026/01/20 | 6,830 | 6,830 | 6,640 | 6,720 | 56,500 |
| 2026/01/19 | 6,910 | 6,920 | 6,830 | 6,830 | 50,600 |
| 2026/01/16 | 6,830 | 6,960 | 6,800 | 6,910 | 62,000 |
| 2026/01/15 | 6,800 | 6,870 | 6,780 | 6,820 | 53,600 |
| 2026/01/14 | 6,820 | 6,900 | 6,790 | 6,830 | 76,600 |
| 2026/01/13 | 6,900 | 6,910 | 6,810 | 6,820 | 81,700 |
| 2026/01/09 | 6,890 | 6,910 | 6,730 | 6,800 | 89,500 |
| 2026/01/08 | 7,000 | 7,040 | 6,870 | 6,870 | 60,500 |
| 2026/01/07 | 6,910 | 7,070 | 6,860 | 7,010 | 63,200 |
| 2026/01/06 | 6,980 | 7,010 | 6,910 | 6,970 | 70,100 |
| 2026/01/05 | 6,900 | 6,930 | 6,830 | 6,910 | 88,100 |
| 2025/12/30 | 6,950 | 6,950 | 6,880 | 6,910 | 58,500 |
| 2025/12/29 | 6,820 | 6,900 | 6,780 | 6,900 | 70,800 |
| 2025/12/26 | 6,810 | 6,850 | 6,740 | 6,790 | 47,900 |
| 2025/12/25 | 6,800 | 6,800 | 6,740 | 6,760 | 21,000 |
| 2025/12/24 | 6,800 | 6,820 | 6,740 | 6,770 | 32,500 |
| 2025/12/23 | 6,660 | 6,800 | 6,660 | 6,800 | 34,800 |
| 2025/12/22 | 6,790 | 6,790 | 6,640 | 6,660 | 55,900 |
| 2025/12/19 | 6,600 | 6,750 | 6,570 | 6,720 | 64,700 |
| 2025/12/18 | 6,650 | 6,670 | 6,560 | 6,560 | 41,500 |
| 2025/12/17 | 6,680 | 6,730 | 6,630 | 6,660 | 50,400 |
| 2025/12/16 | 6,720 | 6,750 | 6,660 | 6,680 | 66,500 |
| 2025/12/15 | 6,650 | 6,720 | 6,600 | 6,700 | 38,000 |
| 2025/12/12 | 6,670 | 6,710 | 6,620 | 6,650 | 64,300 |
| 2025/12/11 | 6,680 | 6,710 | 6,540 | 6,570 | 38,100 |
| 2025/12/10 | 6,630 | 6,660 | 6,570 | 6,580 | 43,000 |
| 2025/12/09 | 6,760 | 6,770 | 6,600 | 6,630 | 62,700 |
| 2025/12/08 | 6,790 | 6,800 | 6,710 | 6,760 | 60,700 |
| 2025/12/05 | 6,670 | 6,720 | 6,650 | 6,690 | 41,500 |
| 2025/12/04 | 6,600 | 6,690 | 6,600 | 6,690 | 33,500 |
| 2025/12/03 | 6,710 | 6,730 | 6,600 | 6,600 | 50,900 |
| 2025/12/02 | 6,700 | 6,800 | 6,680 | 6,720 | 43,400 |
| 2025/12/01 | 6,900 | 6,970 | 6,700 | 6,750 | 79,500 |
| 2025/11/28 | 6,710 | 6,890 | 6,700 | 6,870 | 84,200 |
| 2025/11/27 | 6,630 | 6,720 | 6,590 | 6,690 | 72,100 |
| 2025/11/26 | 6,490 | 6,560 | 6,470 | 6,560 | 61,800 |
| 2025/11/25 | 6,520 | 6,550 | 6,400 | 6,450 | 73,900 |
| 2025/11/21 | 6,260 | 6,520 | 6,230 | 6,520 | 142,800 |
| 2025/11/20 | 6,330 | 6,330 | 6,230 | 6,260 | 64,800 |
| 2025/11/19 | 6,270 | 6,280 | 6,200 | 6,250 | 65,000 |
| 2025/11/18 | 6,390 | 6,400 | 6,230 | 6,260 | 49,400 |
| 2025/11/17 | 6,450 | 6,450 | 6,320 | 6,370 | 64,900 |
| 2025/11/14 | 6,520 | 6,530 | 6,380 | 6,450 | 85,400 |
| 2025/11/13 | 6,560 | 6,630 | 6,500 | 6,520 | 62,000 |
| 2025/11/12 | 6,420 | 6,580 | 6,400 | 6,540 | 103,800 |
| 2025/11/11 | 6,340 | 6,350 | 6,220 | 6,340 | 70,300 |
| 2025/11/10 | 6,350 | 6,410 | 6,280 | 6,330 | 60,300 |
| 2025/11/07 | 6,170 | 6,320 | 6,160 | 6,280 | 104,500 |
| 2025/11/06 | 6,030 | 6,250 | 6,030 | 6,220 | 134,400 |
| 2025/11/05 | 6,180 | 6,240 | 5,890 | 6,000 | 180,000 |
| 2025/11/04 | 6,090 | 6,410 | 6,080 | 6,260 | 298,500 |
| 2025/10/31 | 5,640 | 5,640 | 5,510 | 5,590 | 76,100 |
| 2025/10/30 | 5,530 | 5,570 | 5,500 | 5,560 | 326,400 |
| 2025/10/29 | 5,540 | 5,560 | 5,480 | 5,490 | 100,900 |
| 2025/10/28 | 5,650 | 5,720 | 5,470 | 5,500 | 81,000 |
| 2025/10/27 | 5,670 | 5,720 | 5,630 | 5,710 | 57,300 |
| 2025/10/24 | 5,650 | 5,680 | 5,590 | 5,590 | 53,100 |
| 2025/10/23 | 5,600 | 5,670 | 5,580 | 5,640 | 67,500 |
| 2025/10/22 | 5,590 | 5,620 | 5,570 | 5,600 | 118,700 |
| 2025/10/21 | 5,550 | 5,610 | 5,500 | 5,560 | 55,000 |
| 2025/10/20 | 5,480 | 5,550 | 5,460 | 5,540 | 52,300 |
| 2025/10/17 | 5,470 | 5,500 | 5,380 | 5,420 | 54,600 |
| 2025/10/16 | 5,560 | 5,600 | 5,490 | 5,500 | 47,500 |
| 2025/10/15 | 5,550 | 5,610 | 5,520 | 5,560 | 74,100 |
| 2025/10/14 | 5,410 | 5,540 | 5,410 | 5,500 | 113,500 |
| 2025/10/10 | 5,520 | 5,600 | 5,500 | 5,510 | 77,500 |
| 2025/10/09 | 5,620 | 5,660 | 5,580 | 5,600 | 54,700 |
| 2025/10/08 | 5,610 | 5,700 | 5,600 | 5,620 | 59,600 |
| 2025/10/07 | 5,700 | 5,770 | 5,670 | 5,670 | 54,100 |
| 2025/10/06 | 5,660 | 5,750 | 5,640 | 5,740 | 67,100 |
| 2025/10/03 | 5,510 | 5,600 | 5,510 | 5,580 | 50,100 |
| 2025/10/02 | 5,580 | 5,630 | 5,510 | 5,530 | 47,200 |
| 2025/10/01 | 5,600 | 5,630 | 5,540 | 5,600 | 63,600 |
| 2025/09/30 | 5,650 | 5,680 | 5,610 | 5,640 | 52,000 |
| 2025/09/29 | 5,640 | 5,650 | 5,560 | 5,610 | 53,500 |
| 2025/09/26 | 5,600 | 5,690 | 5,520 | 5,620 | 117,200 |
| 2025/09/25 | 5,540 | 5,610 | 5,540 | 5,560 | 44,300 |
| 2025/09/24 | 5,600 | 5,620 | 5,520 | 5,550 | 46,900 |
| 2025/09/22 | 5,610 | 5,640 | 5,570 | 5,590 | 51,200 |
| 2025/09/19 | 5,630 | 5,660 | 5,590 | 5,640 | 88,500 |
| 2025/09/18 | 5,650 | 5,650 | 5,600 | 5,630 | 30,300 |
| 2025/09/17 | 5,750 | 5,760 | 5,630 | 5,650 | 54,000 |
| 2025/09/16 | 5,750 | 5,800 | 5,750 | 5,770 | 38,100 |
| 2025/09/12 | 5,790 | 5,800 | 5,750 | 5,770 | 57,700 |
| 2025/09/11 | 5,760 | 5,790 | 5,710 | 5,780 | 54,800 |
| 2025/09/10 | 5,710 | 5,780 | 5,690 | 5,770 | 39,100 |
| 2025/09/09 | 5,760 | 5,800 | 5,680 | 5,710 | 37,800 |
| 2025/09/08 | 5,730 | 5,780 | 5,710 | 5,760 | 43,300 |
| 2025/09/05 | 5,670 | 5,730 | 5,630 | 5,720 | 67,600 |
| 2025/09/04 | 5,660 | 5,670 | 5,620 | 5,650 | 41,500 |
| 2025/09/03 | 5,670 | 5,670 | 5,600 | 5,620 | 36,200 |
| 2025/09/02 | 5,640 | 5,660 | 5,600 | 5,620 | 42,900 |
| 2025/09/01 | 5,600 | 5,720 | 5,600 | 5,640 | 62,300 |
| 2025/08/29 | 5,620 | 5,680 | 5,610 | 5,670 | 37,000 |
| 2025/08/28 | 5,680 | 5,690 | 5,620 | 5,650 | 48,300 |
| 2025/08/27 | 5,640 | 5,670 | 5,610 | 5,650 | 55,300 |
| 2025/08/26 | 5,690 | 5,690 | 5,610 | 5,640 | 49,600 |
| 2025/08/25 | 5,660 | 5,700 | 5,640 | 5,660 | 47,800 |
| 2025/08/22 | 5,680 | 5,680 | 5,620 | 5,660 | 42,800 |
| 2025/08/21 | 5,620 | 5,670 | 5,590 | 5,670 | 68,300 |
| 2025/08/20 | 5,670 | 5,750 | 5,600 | 5,620 | 92,800 |
| 2025/08/19 | 5,700 | 5,710 | 5,610 | 5,630 | 61,000 |
| 2025/08/18 | 5,690 | 5,760 | 5,690 | 5,720 | 81,700 |
| 2025/08/15 | 5,680 | 5,690 | 5,600 | 5,690 | 79,400 |
| 2025/08/14 | 5,700 | 5,710 | 5,630 | 5,640 | 56,100 |
| 2025/08/13 | 5,650 | 5,730 | 5,630 | 5,720 | 80,000 |
| 2025/08/12 | 5,700 | 5,800 | 5,660 | 5,680 | 124,000 |
| 2025/08/08 | 5,690 | 5,770 | 5,600 | 5,660 | 97,400 |
| 2025/08/07 | 5,500 | 5,620 | 5,500 | 5,610 | 86,000 |
| 2025/08/06 | 5,500 | 5,540 | 5,480 | 5,520 | 66,800 |
| 2025/08/05 | 5,590 | 5,600 | 5,460 | 5,500 | 196,900 |
| 2025/08/04 | 5,330 | 5,550 | 5,330 | 5,520 | 189,400 |
| 2025/08/01 | 5,260 | 5,430 | 5,220 | 5,410 | 241,200 |
| 2025/07/31 | 5,070 | 5,070 | 4,995 | 5,060 | 75,900 |
| 2025/07/30 | 5,040 | 5,070 | 5,030 | 5,040 | 138,500 |
| 2025/07/29 | 4,980 | 5,070 | 4,975 | 5,060 | 69,400 |
| 2025/07/28 | 5,030 | 5,030 | 4,955 | 4,990 | 122,300 |
| 2025/07/25 | 4,970 | 5,020 | 4,950 | 5,000 | 54,100 |
| 2025/07/24 | 4,945 | 4,975 | 4,905 | 4,970 | 67,800 |
| 2025/07/23 | 4,850 | 4,980 | 4,810 | 4,920 | 97,100 |
| 2025/07/22 | 4,800 | 4,885 | 4,800 | 4,840 | 57,700 |
| 2025/07/18 | 4,925 | 4,925 | 4,830 | 4,840 | 47,700 |
| 2025/07/17 | 4,880 | 4,905 | 4,850 | 4,905 | 51,000 |
| 2025/07/16 | 4,870 | 4,880 | 4,845 | 4,880 | 35,800 |
| 2025/07/15 | 4,895 | 4,900 | 4,835 | 4,870 | 39,300 |
| 2025/07/14 | 4,825 | 4,875 | 4,810 | 4,850 | 61,100 |
| 2025/07/11 | 4,745 | 4,865 | 4,740 | 4,800 | 98,800 |
| 2025/07/10 | 4,800 | 4,815 | 4,660 | 4,705 | 127,500 |
| 2025/07/09 | 4,700 | 4,760 | 4,685 | 4,755 | 66,900 |
| 2025/07/08 | 4,725 | 4,795 | 4,660 | 4,690 | 106,800 |
| 2025/07/07 | 4,640 | 4,685 | 4,610 | 4,660 | 93,400 |
| 2025/07/04 | 4,650 | 4,685 | 4,595 | 4,595 | 53,800 |
| 2025/07/03 | 4,620 | 4,710 | 4,580 | 4,650 | 143,700 |
| 2025/07/02 | 4,630 | 4,710 | 4,620 | 4,620 | 47,800 |
| 2025/07/01 | 4,655 | 4,690 | 4,620 | 4,645 | 50,300 |
| 2025/06/30 | 4,700 | 4,735 | 4,655 | 4,655 | 84,700 |
| 2025/06/27 | 4,605 | 4,660 | 4,575 | 4,635 | 77,000 |
| 2025/06/26 | 4,545 | 4,610 | 4,540 | 4,610 | 55,600 |
| 2025/06/25 | 4,550 | 4,585 | 4,505 | 4,580 | 62,300 |
| 2025/06/24 | 4,590 | 4,625 | 4,560 | 4,560 | 29,600 |
| 2025/06/23 | 4,615 | 4,640 | 4,570 | 4,590 | 35,900 |
| 2025/06/20 | 4,660 | 4,710 | 4,625 | 4,625 | 93,300 |
| 2025/06/19 | 4,695 | 4,725 | 4,640 | 4,645 | 56,600 |
| 2025/06/18 | 4,660 | 4,695 | 4,565 | 4,645 | 79,100 |
| 2025/06/17 | 4,695 | 4,785 | 4,690 | 4,690 | 69,100 |
| 2025/06/16 | 4,755 | 4,780 | 4,660 | 4,695 | 62,300 |
| 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 |