日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/14 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
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

このページの先頭へ