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
1989/12/29 2,790 2,820 2,780 2,820 297,000
1989/12/28 2,740 2,840 2,730 2,800 618,000
1989/12/27 2,630 2,730 2,600 2,730 264,000
1989/12/26 2,590 2,640 2,580 2,610 71,000
1989/12/25 2,610 2,640 2,600 2,600 92,000
1989/12/22 2,560 2,620 2,550 2,610 180,000
1989/12/21 2,610 2,610 2,600 2,600 47,000
1989/12/20 2,620 2,630 2,600 2,610 153,000
1989/12/19 2,630 2,630 2,610 2,630 144,000
1989/12/18 2,610 2,650 2,610 2,630 80,000
1989/12/15 2,620 2,650 2,620 2,630 194,000
1989/12/14 2,660 2,660 2,610 2,620 237,000
1989/12/13 2,600 2,650 2,560 2,640 289,000
1989/12/12 2,690 2,690 2,620 2,620 75,000
1989/12/11 2,590 2,700 2,590 2,690 223,000
1989/12/08 2,660 2,660 2,630 2,650 104,000
1989/12/07 2,650 2,680 2,620 2,660 120,000
1989/12/06 2,570 2,660 2,570 2,650 52,000
1989/12/05 2,560 2,620 2,560 2,620 100,000
1989/12/04 2,560 2,620 2,530 2,530 101,000
1989/12/01 2,480 2,580 2,480 2,520 46,000
1989/11/30 2,450 2,550 2,450 2,500 81,000
1989/11/29 2,450 2,470 2,440 2,460 147,000
1989/11/28 2,470 2,480 2,460 2,460 61,000
1989/11/27 2,490 2,490 2,470 2,470 28,000
1989/11/24 2,490 2,490 2,470 2,480 132,000
1989/11/22 2,500 2,500 2,480 2,490 12,000
1989/11/21 2,510 2,510 2,480 2,510 80,000
1989/11/20 2,500 2,540 2,470 2,470 11,000
1989/11/17 2,510 2,550 2,500 2,500 24,000
1989/11/16 2,580 2,600 2,510 2,510 23,000
1989/11/15 2,580 2,620 2,550 2,600 221,000
1989/11/14 2,590 2,590 2,540 2,580 15,000
1989/11/13 2,640 2,640 2,590 2,590 3,000
1989/11/10 2,600 2,600 2,590 2,600 87,000
1989/11/09 2,590 2,590 2,550 2,590 92,000
1989/11/08 2,530 2,600 2,530 2,550 101,000
1989/11/07 2,550 2,550 2,530 2,530 27,000
1989/11/06 2,580 2,600 2,580 2,580 26,000
1989/11/02 2,500 2,600 2,500 2,600 27,000
1989/11/01 2,540 2,600 2,540 2,580 78,000
1989/10/31 2,420 2,550 2,420 2,500 101,000
1989/10/30 2,410 2,500 2,400 2,460 56,000
1989/10/27 2,500 2,500 2,420 2,420 115,000
1989/10/26 2,590 2,590 2,530 2,530 110,000
1989/10/25 2,650 2,650 2,580 2,600 58,000
1989/10/24 2,740 2,740 2,660 2,660 35,000
1989/10/23 2,750 2,750 2,720 2,730 91,000
1989/10/20 2,750 2,760 2,700 2,700 60,000
1989/10/19 2,750 2,750 2,700 2,730 38,000
1989/10/18 2,720 2,720 2,630 2,720 62,000
1989/10/17 2,750 2,780 2,680 2,680 111,000
1989/10/16 2,770 2,770 2,700 2,700 63,000
1989/10/13 2,820 2,850 2,810 2,850 219,000
1989/10/12 2,890 2,890 2,800 2,860 152,000
1989/10/11 2,990 2,990 2,930 2,930 360,000
1989/10/09 2,970 3,030 2,950 3,020 1,353,000
1989/10/06 2,840 2,970 2,820 2,970 1,182,000
1989/10/05 2,630 2,890 2,630 2,880 2,274,000
1989/10/04 2,590 2,620 2,550 2,610 241,000
1989/10/03 2,590 2,590 2,540 2,550 193,000
1989/10/02 2,550 2,570 2,530 2,550 117,000
1989/09/29 2,600 2,600 2,560 2,560 172,000
1989/09/28 2,590 2,600 2,560 2,570 271,000
1989/09/27 2,570 2,640 2,550 2,580 239,000
1989/09/26 2,500 2,560 2,500 2,500 115,000
1989/09/25 2,560 2,570 2,460 2,500 138,000
1989/09/22 2,570 2,580 2,540 2,560 292,000
1989/09/21 2,600 2,620 2,560 2,600 318,000
1989/09/20 2,490 2,610 2,490 2,560 1,187,000
1989/09/19 2,450 2,530 2,430 2,480 313,000
1989/09/18 2,440 2,460 2,400 2,440 173,000
1989/09/14 2,460 2,460 2,420 2,460 155,000
1989/09/13 2,480 2,480 2,430 2,430 184,000
1989/09/12 2,510 2,510 2,440 2,460 237,000
1989/09/11 2,500 2,550 2,490 2,510 278,000
1989/09/08 2,540 2,580 2,470 2,580 607,000
1989/09/07 2,450 2,590 2,400 2,520 1,967,000
1989/09/06 2,360 2,470 2,360 2,410 1,651,000
1989/09/05 2,350 2,380 2,320 2,360 327,000
1989/09/04 2,430 2,430 2,350 2,370 811,000
1989/09/01 2,340 2,400 2,340 2,400 1,357,000
1989/08/31 2,340 2,380 2,280 2,320 646,000
1989/08/30 2,290 2,380 2,280 2,330 1,178,000
1989/08/29 2,180 2,250 2,180 2,250 402,000
1989/08/28 2,230 2,240 2,120 2,220 308,000
1989/08/25 2,180 2,260 2,170 2,220 436,000
1989/08/24 2,160 2,190 2,160 2,180 72,000
1989/08/23 2,190 2,190 2,150 2,150 94,000
1989/08/22 2,200 2,200 2,180 2,190 155,000
1989/08/21 2,150 2,220 2,150 2,200 392,000
1989/08/18 2,150 2,150 2,130 2,140 51,000
1989/08/17 2,180 2,190 2,110 2,110 90,000
1989/08/16 2,170 2,170 2,140 2,170 221,000
1989/08/15 2,120 2,200 2,120 2,170 365,000
1989/08/14 2,120 2,120 2,070 2,120 22,000
1989/08/11 2,070 2,130 2,070 2,120 29,000
1989/08/10 2,070 2,100 2,050 2,070 64,000
1989/08/09 2,100 2,110 2,070 2,090 93,000
1989/08/08 2,110 2,120 2,050 2,120 57,000
1989/08/07 2,130 2,130 2,100 2,110 21,000
1989/08/04 2,080 2,130 2,060 2,130 30,000
1989/08/03 2,090 2,090 2,080 2,080 18,000
1989/08/02 2,060 2,090 2,040 2,090 19,000
1989/08/01 2,080 2,080 2,050 2,060 69,000
1989/07/31 2,050 2,090 2,050 2,080 17,000
1989/07/28 2,100 2,100 2,060 2,100 83,000
1989/07/27 2,090 2,120 2,060 2,100 107,000
1989/07/26 2,130 2,150 2,120 2,130 116,000
1989/07/25 2,160 2,190 2,120 2,120 425,000
1989/07/24 2,100 2,190 2,090 2,150 421,000
1989/07/21 2,120 2,130 2,080 2,080 252,000
1989/07/20 2,090 2,150 2,080 2,080 549,000
1989/07/19 2,000 2,100 2,000 2,090 168,000
1989/07/18 2,000 2,010 2,000 2,000 39,000
1989/07/17 2,020 2,020 1,990 2,000 66,000
1989/07/14 2,020 2,020 1,990 1,990 82,000
1989/07/13 1,950 2,050 1,950 1,990 188,000
1989/07/12 1,990 1,990 1,960 1,960 83,000
1989/07/11 2,000 2,000 1,970 1,990 124,000
1989/07/10 2,040 2,040 1,990 1,990 62,000
1989/07/07 2,010 2,050 2,010 2,050 268,000
1989/07/06 2,010 2,020 2,000 2,010 114,000
1989/07/05 1,970 2,020 1,970 2,010 67,000
1989/07/04 2,010 2,050 2,000 2,000 96,000
1989/07/03 1,980 2,050 1,980 2,050 78,000
1989/06/30 2,030 2,040 1,980 2,040 186,000
1989/06/29 1,940 2,050 1,930 2,050 239,000
1989/06/28 1,960 1,990 1,910 1,920 157,000
1989/06/27 1,930 1,970 1,900 1,970 116,000
1989/06/26 2,000 2,000 1,920 1,950 134,000
1989/06/23 2,010 2,010 1,930 1,970 74,000
1989/06/22 2,100 2,120 2,010 2,020 570,000
1989/06/21 2,060 2,120 2,030 2,060 2,628,000
1989/06/20 1,890 1,990 1,890 1,990 758,000
1989/06/19 1,810 1,890 1,810 1,890 48,000
1989/06/16 1,800 1,800 1,760 1,800 74,000
1989/06/15 1,810 1,810 1,810 1,810 60,000
1989/06/14 1,810 1,810 1,810 1,810 79,000
1989/06/13 1,810 1,810 1,800 1,800 27,000
1989/06/12 1,800 1,820 1,800 1,810 12,000
1989/06/09 1,830 1,830 1,810 1,820 34,000
1989/06/08 1,800 1,850 1,800 1,830 23,000
1989/06/07 1,800 1,820 1,800 1,810 37,000
1989/06/06 1,800 1,840 1,800 1,810 87,000
1989/06/05 1,870 1,870 1,830 1,840 90,000
1989/06/02 1,890 1,900 1,870 1,870 272,000
1989/06/01 1,880 1,950 1,860 1,860 945,000
1989/05/31 1,850 1,900 1,840 1,860 917,000
1989/05/30 1,800 1,840 1,780 1,840 397,000
1989/05/29 1,820 1,820 1,760 1,800 61,000
1989/05/26 1,800 1,820 1,760 1,810 309,000
1989/05/25 1,760 1,820 1,760 1,790 605,000
1989/05/24 1,740 1,750 1,730 1,740 112,000
1989/05/23 1,770 1,780 1,710 1,710 83,000
1989/05/22 1,780 1,780 1,750 1,760 228,000
1989/05/19 1,690 1,780 1,680 1,760 512,000
1989/05/18 1,690 1,690 1,660 1,680 41,000
1989/05/17 1,680 1,710 1,670 1,670 89,000
1989/05/16 1,670 1,680 1,660 1,660 35,000
1989/05/15 1,700 1,700 1,670 1,670 35,000
1989/05/12 1,690 1,690 1,680 1,680 33,000
1989/05/11 1,700 1,730 1,700 1,700 83,000
1989/05/10 1,720 1,750 1,700 1,700 134,000
1989/05/09 1,700 1,730 1,690 1,700 171,000
1989/05/08 1,700 1,700 1,680 1,690 74,000
1989/05/02 1,680 1,750 1,660 1,740 395,000
1989/05/01 1,680 1,680 1,660 1,680 77,000
1989/04/28 1,700 1,700 1,670 1,670 239,000
1989/04/27 1,640 1,730 1,620 1,680 903,000
1989/04/26 1,590 1,630 1,590 1,610 392,000
1989/04/25 1,590 1,590 1,550 1,550 67,000
1989/04/24 1,570 1,600 1,570 1,570 35,000
1989/04/21 1,550 1,590 1,550 1,590 29,000
1989/04/20 1,580 1,580 1,540 1,550 34,000
1989/04/19 1,560 1,580 1,540 1,580 34,000
1989/04/18 1,550 1,550 1,550 1,550 9,000
1989/04/17 1,550 1,550 1,550 1,550 11,000
1989/04/14 1,570 1,570 1,520 1,520 5,000
1989/04/13 1,560 1,560 1,520 1,520 17,000
1989/04/12 1,560 1,560 1,520 1,530 11,000
1989/04/11 1,560 1,560 1,560 1,560 3,000
1989/04/10 1,590 1,590 1,550 1,590 6,000
1989/04/07 1,560 1,580 1,560 1,580 6,000
1989/04/06 1,580 1,590 1,570 1,590 13,000
1989/04/05 1,610 1,610 1,600 1,600 24,000
1989/04/04 1,600 1,610 1,580 1,580 65,000
1989/04/03 1,550 1,550 1,530 1,530 34,000
1989/03/31 1,520 1,530 1,520 1,520 23,000
1989/03/30 1,490 1,530 1,490 1,500 55,000
1989/03/29 1,480 1,530 1,480 1,480 28,000
1989/03/28 1,450 1,510 1,440 1,440 41,000
1989/03/27 1,470 1,470 1,450 1,470 53,000
1989/03/24 1,470 1,500 1,470 1,470 20,000
1989/03/23 1,480 1,490 1,450 1,470 34,000
1989/03/22 1,490 1,490 1,460 1,460 40,000
1989/03/20 1,470 1,500 1,470 1,500 21,000
1989/03/17 1,500 1,500 1,480 1,480 10,000
1989/03/16 1,500 1,500 1,480 1,480 28,000
1989/03/15 1,500 1,500 1,480 1,500 25,000
1989/03/14 1,490 1,490 1,470 1,470 6,000
1989/03/13 1,470 1,490 1,450 1,490 23,000
1989/03/10 1,490 1,490 1,490 1,490 65,000
1989/03/09 1,490 1,490 1,490 1,490 5,000
1989/03/08 1,530 1,530 1,470 1,470 83,000
1989/03/07 1,530 1,530 1,500 1,500 54,000
1989/03/06 1,530 1,530 1,530 1,530 5,000
1989/03/03 1,540 1,540 1,540 1,540 1,000
1989/03/02 1,550 1,550 1,500 1,550 67,000
1989/03/01 1,520 1,530 1,520 1,530 24,000
1989/02/28 1,530 1,530 1,510 1,530 13,000
1989/02/27 1,560 1,560 1,510 1,540 16,000
1989/02/23 1,550 1,560 1,510 1,560 40,000
1989/02/22 1,560 1,570 1,550 1,560 53,000
1989/02/21 1,530 1,560 1,530 1,560 11,000
1989/02/20 1,510 1,510 1,510 1,510 56,000
1989/02/17 1,520 1,550 1,520 1,550 6,000
1989/02/16 1,510 1,510 1,510 1,510 21,000
1989/02/15 1,520 1,530 1,510 1,510 77,000
1989/02/14 1,540 1,540 1,510 1,510 51,000
1989/02/13 1,560 1,580 1,530 1,530 54,000
1989/02/10 1,600 1,610 1,600 1,610 7,000
1989/02/09 1,610 1,640 1,600 1,630 49,000
1989/02/08 1,580 1,600 1,580 1,600 83,000
1989/02/07 1,580 1,580 1,560 1,580 48,000
1989/02/06 1,600 1,600 1,580 1,580 14,000
1989/02/03 1,590 1,600 1,580 1,600 30,000
1989/02/02 1,630 1,630 1,620 1,630 6,000
1989/02/01 1,580 1,580 1,580 1,580 15,000
1989/01/31 1,620 1,620 1,580 1,580 13,000
1989/01/30 1,630 1,630 1,590 1,600 49,000
1989/01/28 1,660 1,670 1,630 1,630 191,000
1989/01/27 1,660 1,660 1,600 1,640 233,000
1989/01/26 1,560 1,600 1,550 1,600 117,000
1989/01/25 1,550 1,560 1,540 1,540 57,000
1989/01/24 1,540 1,560 1,540 1,540 87,000
1989/01/23 1,550 1,550 1,530 1,540 34,000
1989/01/20 1,530 1,530 1,530 1,530 7,000
1989/01/19 1,520 1,550 1,520 1,550 7,000
1989/01/18 1,530 1,550 1,520 1,550 59,000
1989/01/17 1,550 1,550 1,520 1,520 36,000
1989/01/13 1,500 1,540 1,500 1,530 73,000
1989/01/12 1,530 1,530 1,500 1,530 26,000
1989/01/11 1,530 1,530 1,500 1,500 15,000
1989/01/10 1,500 1,550 1,490 1,530 99,000
1989/01/09 1,480 1,500 1,480 1,500 12,000
1989/01/06 1,480 1,480 1,480 1,480 2,000
1989/01/04 1,500 1,510 1,500 1,500 16,000

このページの先頭へ