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 |
|---|---|---|---|---|---|
| 2026/08/10 | 1,902 | 1,916 | 1,860 | 1,869 | 222,300 |
| 2026/08/07 | 1,934 | 1,934 | 1,879 | 1,895 | 234,100 |
| 2026/08/06 | 1,949 | 1,963 | 1,911 | 1,922 | 208,300 |
| 2026/08/05 | 1,946 | 1,950 | 1,904 | 1,940 | 500,100 |
| 2026/08/04 | 1,890 | 1,926 | 1,875 | 1,911 | 401,800 |
| 2026/08/03 | 1,829 | 1,894 | 1,800 | 1,869 | 502,900 |
| 2026/07/31 | 1,829 | 1,941 | 1,802 | 1,843 | 1,053,800 |
| 2026/07/30 | 1,741 | 1,741 | 1,701 | 1,709 | 631,700 |
| 2026/07/29 | 1,750 | 1,759 | 1,730 | 1,746 | 343,400 |
| 2026/07/28 | 1,759 | 1,763 | 1,714 | 1,730 | 286,600 |
| 2026/07/27 | 1,727 | 1,766 | 1,722 | 1,766 | 386,800 |
| 2026/07/24 | 1,690 | 1,717 | 1,688 | 1,714 | 190,200 |
| 2026/07/23 | 1,696 | 1,698 | 1,680 | 1,698 | 175,300 |
| 2026/07/22 | 1,721 | 1,725 | 1,707 | 1,709 | 247,900 |
| 2026/07/21 | 1,717 | 1,725 | 1,698 | 1,720 | 257,600 |
| 2026/07/17 | 1,724 | 1,741 | 1,691 | 1,712 | 214,500 |
| 2026/07/16 | 1,723 | 1,744 | 1,721 | 1,725 | 136,500 |
| 2026/07/15 | 1,729 | 1,736 | 1,700 | 1,723 | 127,300 |
| 2026/07/14 | 1,708 | 1,723 | 1,701 | 1,711 | 174,600 |
| 2026/07/13 | 1,725 | 1,730 | 1,686 | 1,700 | 242,000 |
| 2026/07/10 | 1,739 | 1,745 | 1,701 | 1,710 | 210,900 |
| 2026/07/09 | 1,747 | 1,758 | 1,742 | 1,748 | 174,900 |
| 2026/07/08 | 1,748 | 1,763 | 1,732 | 1,747 | 193,400 |
| 2026/07/07 | 1,746 | 1,763 | 1,736 | 1,748 | 139,400 |
| 2026/07/06 | 1,720 | 1,746 | 1,719 | 1,746 | 148,800 |
| 2026/07/03 | 1,716 | 1,733 | 1,703 | 1,703 | 209,800 |
| 2026/07/02 | 1,750 | 1,757 | 1,719 | 1,719 | 177,400 |
| 2026/07/01 | 1,709 | 1,740 | 1,701 | 1,739 | 207,500 |
| 2026/06/30 | 1,713 | 1,726 | 1,699 | 1,700 | 190,400 |
| 2026/06/29 | 1,717 | 1,740 | 1,698 | 1,718 | 275,900 |
| 2026/06/26 | 1,687 | 1,709 | 1,677 | 1,709 | 183,600 |
| 2026/06/25 | 1,672 | 1,690 | 1,659 | 1,676 | 203,800 |
| 2026/06/24 | 1,642 | 1,662 | 1,642 | 1,651 | 166,900 |
| 2026/06/23 | 1,655 | 1,670 | 1,647 | 1,655 | 267,100 |
| 2026/06/22 | 1,640 | 1,658 | 1,633 | 1,640 | 149,600 |
| 2026/06/19 | 1,653 | 1,669 | 1,642 | 1,661 | 214,200 |
| 2026/06/18 | 1,641 | 1,667 | 1,641 | 1,657 | 111,300 |
| 2026/06/17 | 1,669 | 1,673 | 1,639 | 1,648 | 135,500 |
| 2026/06/16 | 1,676 | 1,676 | 1,621 | 1,658 | 320,200 |
| 2026/06/15 | 1,664 | 1,676 | 1,636 | 1,636 | 194,900 |
| 2026/06/12 | 1,624 | 1,651 | 1,612 | 1,647 | 329,500 |
| 2026/06/11 | 1,607 | 1,612 | 1,583 | 1,611 | 189,300 |
| 2026/06/10 | 1,648 | 1,665 | 1,591 | 1,604 | 231,300 |
| 2026/06/09 | 1,633 | 1,658 | 1,626 | 1,651 | 221,300 |
| 2026/06/08 | 1,588 | 1,619 | 1,586 | 1,619 | 246,200 |
| 2026/06/05 | 1,643 | 1,653 | 1,619 | 1,628 | 132,500 |
| 2026/06/04 | 1,600 | 1,655 | 1,600 | 1,641 | 191,700 |
| 2026/06/03 | 1,620 | 1,637 | 1,606 | 1,611 | 217,200 |
| 2026/06/02 | 1,616 | 1,630 | 1,585 | 1,620 | 263,000 |
| 2026/06/01 | 1,650 | 1,666 | 1,619 | 1,640 | 331,700 |
| 2026/05/29 | 1,620 | 1,685 | 1,620 | 1,659 | 377,700 |
| 2026/05/28 | 1,620 | 1,630 | 1,598 | 1,613 | 251,900 |
| 2026/05/27 | 1,615 | 1,632 | 1,598 | 1,611 | 322,400 |
| 2026/05/26 | 1,649 | 1,657 | 1,609 | 1,609 | 254,100 |
| 2026/05/25 | 1,652 | 1,685 | 1,612 | 1,646 | 354,900 |
| 2026/05/22 | 1,650 | 1,650 | 1,614 | 1,631 | 286,700 |
| 2026/05/21 | 1,684 | 1,691 | 1,641 | 1,643 | 217,800 |
| 2026/05/20 | 1,733 | 1,734 | 1,632 | 1,649 | 270,700 |
| 2026/05/19 | 1,765 | 1,794 | 1,742 | 1,752 | 268,600 |
| 2026/05/18 | 1,770 | 1,779 | 1,738 | 1,752 | 280,900 |
| 2026/05/15 | 1,800 | 1,814 | 1,752 | 1,772 | 249,000 |
| 2026/05/14 | 1,806 | 1,815 | 1,785 | 1,785 | 233,800 |
| 2026/05/13 | 1,772 | 1,809 | 1,772 | 1,805 | 204,100 |
| 2026/05/12 | 1,792 | 1,808 | 1,780 | 1,789 | 247,900 |
| 2026/05/11 | 1,800 | 1,809 | 1,770 | 1,773 | 198,600 |
| 2026/05/08 | 1,787 | 1,814 | 1,775 | 1,795 | 309,500 |
| 2026/05/07 | 1,836 | 1,836 | 1,790 | 1,800 | 449,500 |
| 2026/05/01 | 1,748 | 1,850 | 1,724 | 1,796 | 835,100 |
| 2026/04/30 | 1,713 | 1,724 | 1,673 | 1,693 | 312,500 |
| 2026/04/28 | 1,696 | 1,729 | 1,696 | 1,727 | 231,500 |
| 2026/04/27 | 1,690 | 1,716 | 1,678 | 1,698 | 344,400 |
| 2026/04/24 | 1,693 | 1,700 | 1,683 | 1,691 | 168,200 |
| 2026/04/23 | 1,702 | 1,723 | 1,676 | 1,693 | 254,200 |
| 2026/04/22 | 1,753 | 1,763 | 1,720 | 1,720 | 287,000 |
| 2026/04/21 | 1,760 | 1,784 | 1,747 | 1,753 | 261,200 |
| 2026/04/20 | 1,730 | 1,746 | 1,718 | 1,741 | 194,900 |
| 2026/04/17 | 1,703 | 1,739 | 1,703 | 1,723 | 230,900 |
| 2026/04/16 | 1,638 | 1,708 | 1,636 | 1,708 | 315,300 |
| 2026/04/15 | 1,639 | 1,667 | 1,638 | 1,641 | 206,600 |
| 2026/04/14 | 1,647 | 1,664 | 1,637 | 1,640 | 216,300 |
| 2026/04/13 | 1,651 | 1,662 | 1,628 | 1,647 | 211,000 |
| 2026/04/10 | 1,649 | 1,661 | 1,644 | 1,654 | 187,800 |
| 2026/04/09 | 1,687 | 1,699 | 1,644 | 1,646 | 285,800 |
| 2026/04/08 | 1,713 | 1,715 | 1,682 | 1,687 | 332,500 |
| 2026/04/07 | 1,668 | 1,685 | 1,648 | 1,657 | 166,600 |
| 2026/04/06 | 1,669 | 1,691 | 1,655 | 1,658 | 171,800 |
| 2026/04/03 | 1,682 | 1,706 | 1,666 | 1,673 | 143,300 |
| 2026/03/27 | 6,840 | 6,840 | 6,720 | 6,750 | 92,600 |
| 2026/03/26 | 6,820 | 6,830 | 6,680 | 6,740 | 39,700 |
| 2026/03/25 | 6,780 | 6,890 | 6,750 | 6,820 | 70,100 |
| 2026/03/24 | 6,660 | 6,710 | 6,560 | 6,600 | 63,000 |
| 2026/03/23 | 6,710 | 6,760 | 6,460 | 6,460 | 78,900 |
| 2026/03/19 | 7,120 | 7,120 | 6,910 | 6,910 | 110,100 |
| 2026/03/18 | 7,090 | 7,200 | 7,080 | 7,190 | 81,800 |
| 2026/03/17 | 7,160 | 7,270 | 7,020 | 7,020 | 97,600 |
| 2026/03/16 | 7,000 | 7,140 | 6,950 | 7,060 | 89,300 |
| 2026/03/13 | 7,020 | 7,310 | 6,940 | 7,010 | 268,400 |
| 2026/03/12 | 6,970 | 7,020 | 6,830 | 6,870 | 78,600 |
| 2026/03/11 | 7,000 | 7,150 | 6,990 | 7,030 | 106,300 |
| 2026/03/10 | 6,960 | 7,030 | 6,820 | 6,910 | 157,400 |
| 2026/03/09 | 6,480 | 6,620 | 6,390 | 6,560 | 113,500 |
| 2026/03/06 | 6,720 | 6,810 | 6,690 | 6,800 | 48,300 |
| 2026/03/05 | 6,740 | 6,900 | 6,740 | 6,820 | 84,800 |
| 2026/03/04 | 6,690 | 6,700 | 6,550 | 6,640 | 105,200 |
| 2026/03/03 | 6,900 | 7,050 | 6,850 | 6,870 | 104,600 |
| 2026/03/02 | 6,910 | 6,980 | 6,820 | 6,910 | 44,500 |
| 2026/02/27 | 6,840 | 6,980 | 6,810 | 6,960 | 59,300 |
| 2026/02/26 | 6,940 | 6,980 | 6,800 | 6,800 | 58,100 |
| 2026/02/25 | 6,870 | 6,980 | 6,810 | 6,960 | 77,300 |
| 2026/02/24 | 6,700 | 6,900 | 6,700 | 6,850 | 52,200 |
| 2026/02/20 | 6,700 | 6,720 | 6,500 | 6,700 | 98,800 |
| 2026/02/19 | 6,710 | 6,750 | 6,690 | 6,720 | 53,100 |
| 2026/02/18 | 6,710 | 6,770 | 6,700 | 6,740 | 39,100 |
| 2026/02/17 | 6,620 | 6,700 | 6,600 | 6,660 | 49,500 |
| 2026/02/16 | 6,660 | 6,690 | 6,600 | 6,660 | 62,200 |
| 2026/02/13 | 6,700 | 6,770 | 6,650 | 6,650 | 61,000 |
| 2026/02/12 | 6,640 | 6,810 | 6,630 | 6,740 | 78,000 |
| 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 |