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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 2,773 | 2,784 | 2,692 | 2,692 | 122,200 |
2023/09/29 | 2,801 | 2,812 | 2,732 | 2,743 | 72,300 |
2023/09/28 | 2,793 | 2,828 | 2,779 | 2,802 | 82,500 |
2023/09/27 | 2,742 | 2,793 | 2,700 | 2,790 | 89,500 |
2023/09/26 | 2,772 | 2,794 | 2,744 | 2,760 | 82,100 |
2023/09/25 | 2,715 | 2,737 | 2,696 | 2,722 | 46,500 |
2023/09/22 | 2,670 | 2,707 | 2,657 | 2,692 | 68,300 |
2023/09/21 | 2,694 | 2,716 | 2,682 | 2,686 | 58,100 |
2023/09/20 | 2,783 | 2,790 | 2,697 | 2,699 | 64,800 |
2023/09/19 | 2,763 | 2,782 | 2,750 | 2,781 | 58,000 |
2023/09/15 | 2,732 | 2,780 | 2,732 | 2,749 | 80,000 |
2023/09/14 | 2,750 | 2,755 | 2,717 | 2,729 | 49,600 |
2023/09/13 | 2,714 | 2,747 | 2,704 | 2,736 | 98,600 |
2023/09/12 | 2,720 | 2,720 | 2,687 | 2,715 | 52,800 |
2023/09/11 | 2,709 | 2,728 | 2,682 | 2,692 | 65,800 |
2023/09/08 | 2,725 | 2,732 | 2,690 | 2,692 | 93,000 |
2023/09/07 | 2,803 | 2,815 | 2,770 | 2,775 | 61,500 |
2023/09/06 | 2,793 | 2,809 | 2,784 | 2,802 | 42,200 |
2023/09/05 | 2,781 | 2,795 | 2,757 | 2,793 | 61,500 |
2023/09/04 | 2,757 | 2,798 | 2,753 | 2,798 | 47,400 |
2023/09/01 | 2,737 | 2,770 | 2,725 | 2,755 | 36,000 |
2023/08/31 | 2,722 | 2,752 | 2,710 | 2,740 | 47,800 |
2023/08/30 | 2,679 | 2,725 | 2,672 | 2,722 | 93,700 |
2023/08/29 | 2,677 | 2,684 | 2,661 | 2,684 | 30,000 |
2023/08/28 | 2,656 | 2,668 | 2,634 | 2,664 | 32,400 |
2023/08/25 | 2,640 | 2,644 | 2,619 | 2,629 | 46,100 |
2023/08/24 | 2,677 | 2,682 | 2,661 | 2,662 | 62,200 |
2023/08/23 | 2,655 | 2,663 | 2,641 | 2,663 | 59,900 |
2023/08/22 | 2,697 | 2,697 | 2,644 | 2,655 | 43,700 |
2023/08/21 | 2,681 | 2,707 | 2,677 | 2,678 | 47,500 |
2023/08/18 | 2,737 | 2,752 | 2,674 | 2,698 | 64,700 |
2023/08/17 | 2,734 | 2,737 | 2,695 | 2,733 | 38,700 |
2023/08/16 | 2,727 | 2,751 | 2,716 | 2,734 | 40,400 |
2023/08/15 | 2,776 | 2,788 | 2,761 | 2,771 | 46,100 |
2023/08/14 | 2,791 | 2,802 | 2,766 | 2,777 | 49,300 |
2023/08/10 | 2,790 | 2,828 | 2,775 | 2,821 | 42,200 |
2023/08/09 | 2,791 | 2,792 | 2,763 | 2,784 | 39,700 |
2023/08/08 | 2,819 | 2,833 | 2,795 | 2,796 | 45,600 |
2023/08/07 | 2,791 | 2,802 | 2,742 | 2,781 | 167,400 |
2023/08/04 | 2,749 | 2,819 | 2,744 | 2,813 | 113,600 |
2023/08/03 | 2,757 | 2,775 | 2,737 | 2,752 | 71,500 |
2023/08/02 | 2,792 | 2,818 | 2,751 | 2,790 | 101,200 |
2023/08/01 | 2,960 | 2,960 | 2,793 | 2,807 | 213,100 |
2023/07/31 | 2,675 | 2,686 | 2,642 | 2,660 | 230,400 |
2023/07/28 | 2,585 | 2,635 | 2,584 | 2,630 | 102,400 |
2023/07/27 | 2,596 | 2,608 | 2,570 | 2,601 | 66,100 |
2023/07/26 | 2,617 | 2,617 | 2,585 | 2,589 | 41,900 |
2023/07/25 | 2,628 | 2,628 | 2,589 | 2,608 | 61,200 |
2023/07/24 | 2,596 | 2,650 | 2,587 | 2,604 | 48,500 |
2023/07/21 | 2,597 | 2,597 | 2,549 | 2,556 | 32,100 |
2023/07/20 | 2,636 | 2,643 | 2,586 | 2,586 | 30,700 |
2023/07/19 | 2,675 | 2,678 | 2,630 | 2,645 | 41,400 |
2023/07/18 | 2,600 | 2,646 | 2,592 | 2,631 | 75,900 |
2023/07/14 | 2,557 | 2,570 | 2,536 | 2,566 | 62,800 |
2023/07/13 | 2,557 | 2,563 | 2,512 | 2,536 | 39,700 |
2023/07/12 | 2,619 | 2,624 | 2,547 | 2,556 | 67,800 |
2023/07/11 | 2,659 | 2,660 | 2,620 | 2,621 | 37,000 |
2023/07/10 | 2,676 | 2,710 | 2,652 | 2,654 | 104,600 |
2023/07/07 | 2,655 | 2,682 | 2,606 | 2,661 | 74,900 |
2023/07/06 | 2,685 | 2,696 | 2,664 | 2,680 | 44,000 |
2023/07/05 | 2,700 | 2,711 | 2,687 | 2,699 | 51,300 |
2023/07/04 | 2,705 | 2,726 | 2,705 | 2,716 | 54,100 |
2023/07/03 | 2,720 | 2,760 | 2,700 | 2,748 | 100,400 |
2023/06/30 | 2,654 | 2,660 | 2,603 | 2,639 | 77,300 |
2023/06/29 | 2,638 | 2,676 | 2,638 | 2,654 | 96,400 |
2023/06/28 | 2,572 | 2,624 | 2,556 | 2,621 | 69,200 |
2023/06/27 | 2,553 | 2,565 | 2,520 | 2,546 | 46,800 |
2023/06/26 | 2,564 | 2,599 | 2,531 | 2,571 | 46,700 |
2023/06/23 | 2,590 | 2,631 | 2,534 | 2,551 | 48,500 |
2023/06/22 | 2,590 | 2,613 | 2,581 | 2,585 | 45,900 |
2023/06/21 | 2,539 | 2,585 | 2,539 | 2,574 | 63,200 |
2023/06/20 | 2,520 | 2,576 | 2,520 | 2,576 | 87,400 |
2023/06/19 | 2,500 | 2,522 | 2,489 | 2,522 | 42,500 |
2023/06/16 | 2,499 | 2,499 | 2,481 | 2,484 | 104,900 |
2023/06/15 | 2,474 | 2,517 | 2,462 | 2,499 | 65,400 |
2023/06/14 | 2,479 | 2,483 | 2,410 | 2,438 | 65,800 |
2023/06/13 | 2,444 | 2,470 | 2,444 | 2,462 | 67,500 |
2023/06/12 | 2,386 | 2,430 | 2,386 | 2,430 | 74,800 |
2023/06/09 | 2,345 | 2,367 | 2,324 | 2,364 | 92,900 |
2023/06/08 | 2,298 | 2,325 | 2,290 | 2,306 | 68,900 |
2023/06/07 | 2,345 | 2,347 | 2,304 | 2,312 | 73,900 |
2023/06/06 | 2,296 | 2,334 | 2,296 | 2,333 | 35,200 |