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
1993/12/30 2,400 2,400 2,400 2,400 13,000
1993/12/29 2,360 2,400 2,360 2,400 30,000
1993/12/28 2,380 2,390 2,350 2,360 38,000
1993/12/27 2,380 2,380 2,340 2,340 10,000
1993/12/24 2,430 2,430 2,400 2,400 12,000
1993/12/22 2,410 2,430 2,380 2,430 25,000
1993/12/21 2,390 2,400 2,370 2,400 33,000
1993/12/20 2,480 2,480 2,430 2,430 20,000
1993/12/17 2,450 2,480 2,410 2,480 46,000
1993/12/16 2,500 2,500 2,450 2,490 33,000
1993/12/15 2,500 2,520 2,410 2,490 60,000
1993/12/14 2,480 2,510 2,480 2,500 23,000
1993/12/13 2,450 2,530 2,450 2,510 62,000
1993/12/10 2,450 2,500 2,450 2,490 107,000
1993/12/09 2,440 2,450 2,400 2,450 59,000
1993/12/08 2,420 2,420 2,370 2,400 31,000
1993/12/07 2,360 2,420 2,350 2,420 103,000
1993/12/06 2,400 2,400 2,360 2,390 66,000
1993/12/03 2,380 2,380 2,350 2,360 45,000
1993/12/02 2,410 2,450 2,400 2,400 110,000
1993/12/01 2,400 2,430 2,380 2,430 104,000
1993/11/30 2,320 2,410 2,310 2,410 38,000
1993/11/29 2,410 2,410 2,300 2,310 153,000
1993/11/26 2,420 2,420 2,390 2,400 103,000
1993/11/25 2,350 2,380 2,350 2,380 60,000
1993/11/24 2,300 2,380 2,300 2,340 119,000
1993/11/22 2,430 2,430 2,300 2,300 53,000
1993/11/19 2,400 2,450 2,400 2,450 56,000
1993/11/18 2,390 2,450 2,390 2,440 48,000
1993/11/17 2,390 2,420 2,380 2,380 45,000
1993/11/16 2,300 2,400 2,300 2,400 44,000
1993/11/15 2,450 2,450 2,340 2,340 43,000
1993/11/12 2,320 2,400 2,320 2,400 24,000
1993/11/11 2,320 2,320 2,300 2,320 48,000
1993/11/10 2,350 2,350 2,300 2,320 83,000
1993/11/09 2,300 2,350 2,290 2,350 138,000
1993/11/08 2,260 2,290 2,260 2,290 11,000
1993/11/05 2,310 2,330 2,300 2,300 61,000
1993/11/04 2,360 2,380 2,330 2,330 56,000
1993/11/02 2,440 2,440 2,380 2,380 125,000
1993/11/01 2,430 2,430 2,400 2,400 18,000
1993/10/29 2,420 2,430 2,400 2,410 11,000
1993/10/28 2,450 2,450 2,430 2,430 87,000
1993/10/27 2,340 2,400 2,340 2,380 70,000
1993/10/26 2,350 2,380 2,350 2,380 74,000
1993/10/25 2,400 2,400 2,360 2,360 44,000
1993/10/22 2,340 2,360 2,340 2,360 80,000
1993/10/21 2,350 2,370 2,330 2,340 69,000
1993/10/20 2,400 2,400 2,370 2,370 56,000
1993/10/19 2,420 2,420 2,400 2,400 80,000
1993/10/18 2,440 2,460 2,430 2,460 91,000
1993/10/15 2,490 2,490 2,460 2,460 34,000
1993/10/14 2,460 2,470 2,460 2,470 19,000
1993/10/13 2,490 2,500 2,490 2,500 28,000
1993/10/12 2,520 2,520 2,490 2,490 20,000
1993/10/08 2,500 2,540 2,500 2,520 113,000
1993/10/07 2,550 2,570 2,540 2,540 122,000
1993/10/06 2,490 2,550 2,490 2,550 143,000
1993/10/05 2,520 2,520 2,480 2,490 34,000
1993/10/04 2,480 2,520 2,480 2,520 75,000
1993/10/01 2,480 2,480 2,450 2,480 47,000
1993/09/30 2,420 2,430 2,410 2,420 41,000
1993/09/29 2,440 2,460 2,400 2,400 71,000
1993/09/28 2,370 2,480 2,370 2,440 89,000
1993/09/27 2,350 2,390 2,350 2,360 69,000
1993/09/24 2,350 2,380 2,330 2,330 185,000
1993/09/22 2,350 2,360 2,340 2,350 114,000
1993/09/21 2,390 2,410 2,360 2,360 265,000
1993/09/20 2,440 2,440 2,370 2,370 206,000
1993/09/17 2,470 2,480 2,440 2,460 114,000
1993/09/16 2,550 2,550 2,480 2,480 79,000
1993/09/14 2,550 2,550 2,530 2,530 77,000
1993/09/13 2,520 2,550 2,450 2,550 83,000
1993/09/10 2,540 2,550 2,500 2,540 85,000
1993/09/09 2,470 2,500 2,470 2,500 79,000
1993/09/08 2,450 2,500 2,450 2,470 38,000
1993/09/07 2,480 2,480 2,440 2,440 152,000
1993/09/06 2,500 2,510 2,470 2,480 137,000
1993/09/03 2,520 2,540 2,490 2,500 249,000
1993/09/02 2,590 2,600 2,520 2,550 199,000
1993/09/01 2,550 2,590 2,540 2,590 150,000
1993/08/31 2,500 2,550 2,500 2,550 114,000
1993/08/30 2,530 2,540 2,510 2,540 31,000
1993/08/27 2,500 2,540 2,480 2,540 125,000
1993/08/26 2,480 2,510 2,480 2,510 36,000
1993/08/25 2,470 2,480 2,460 2,470 21,000
1993/08/24 2,510 2,510 2,480 2,480 66,000
1993/08/23 2,530 2,530 2,520 2,520 6,000
1993/08/20 2,520 2,560 2,490 2,560 119,000
1993/08/19 2,470 2,480 2,460 2,480 68,000
1993/08/18 2,500 2,500 2,460 2,480 67,000
1993/08/17 2,490 2,520 2,470 2,490 109,000
1993/08/16 2,550 2,550 2,500 2,530 50,000
1993/08/13 2,550 2,550 2,500 2,550 28,000
1993/08/12 2,560 2,560 2,540 2,550 161,000
1993/08/11 2,500 2,560 2,490 2,550 466,000
1993/08/10 2,450 2,510 2,450 2,500 471,000
1993/08/09 2,430 2,430 2,430 2,430 6,000
1993/08/06 2,450 2,450 2,400 2,430 100,000
1993/08/05 2,420 2,450 2,420 2,440 73,000
1993/08/04 2,420 2,440 2,420 2,420 28,000
1993/08/03 2,440 2,450 2,430 2,430 145,000
1993/08/02 2,430 2,440 2,370 2,420 106,000
1993/07/30 2,460 2,460 2,420 2,420 96,000
1993/07/29 2,340 2,470 2,330 2,470 140,000
1993/07/28 2,320 2,340 2,300 2,310 120,000
1993/07/27 2,310 2,330 2,310 2,320 20,000
1993/07/26 2,300 2,310 2,270 2,310 81,000
1993/07/23 2,270 2,290 2,270 2,290 43,000
1993/07/22 2,260 2,290 2,260 2,260 67,000
1993/07/21 2,250 2,260 2,230 2,250 64,000
1993/07/20 2,300 2,300 2,250 2,250 21,000
1993/07/19 2,300 2,300 2,260 2,260 83,000
1993/07/16 2,250 2,300 2,250 2,300 66,000
1993/07/15 2,300 2,300 2,250 2,250 79,000
1993/07/14 2,270 2,270 2,240 2,240 17,000
1993/07/13 2,270 2,270 2,260 2,270 62,000
1993/07/12 2,220 2,230 2,220 2,230 3,000
1993/07/09 2,220 2,220 2,220 2,220 30,000
1993/07/08 2,270 2,280 2,220 2,220 18,000
1993/07/07 2,300 2,300 2,270 2,270 22,000
1993/07/06 2,290 2,330 2,280 2,290 44,000
1993/07/05 2,270 2,290 2,260 2,290 54,000
1993/07/02 2,290 2,290 2,210 2,260 68,000
1993/07/01 2,240 2,270 2,240 2,250 18,000
1993/06/30 2,270 2,270 2,230 2,230 4,000
1993/06/29 2,220 2,280 2,220 2,280 18,000
1993/06/28 2,300 2,300 2,260 2,260 13,000
1993/06/25 2,290 2,290 2,250 2,260 56,000
1993/06/24 2,200 2,250 2,200 2,250 95,000
1993/06/23 2,170 2,200 2,170 2,200 71,000
1993/06/22 2,200 2,200 2,170 2,170 75,000
1993/06/21 2,180 2,230 2,170 2,200 77,000
1993/06/18 2,220 2,220 2,180 2,180 26,000
1993/06/17 2,200 2,220 2,150 2,220 156,000
1993/06/16 2,270 2,270 2,160 2,160 50,000
1993/06/15 2,280 2,290 2,220 2,230 71,000
1993/06/14 2,250 2,300 2,250 2,300 13,000
1993/06/11 2,270 2,290 2,260 2,260 52,000
1993/06/10 2,250 2,270 2,250 2,270 101,000
1993/06/08 2,250 2,260 2,250 2,260 19,000
1993/06/07 2,250 2,270 2,250 2,270 67,000
1993/06/04 2,280 2,320 2,250 2,250 191,000
1993/06/03 2,300 2,370 2,300 2,320 118,000
1993/06/02 2,250 2,300 2,250 2,300 77,000
1993/06/01 2,290 2,290 2,250 2,250 75,000
1993/05/31 2,320 2,320 2,300 2,300 69,000
1993/05/28 2,350 2,370 2,310 2,310 36,000
1993/05/27 2,390 2,390 2,350 2,350 75,000
1993/05/26 2,380 2,390 2,350 2,350 63,000
1993/05/25 2,380 2,420 2,370 2,390 172,000
1993/05/24 2,320 2,350 2,320 2,350 97,000
1993/05/21 2,300 2,320 2,270 2,280 78,000
1993/05/20 2,270 2,300 2,250 2,250 82,000
1993/05/19 2,250 2,280 2,250 2,250 45,000
1993/05/18 2,280 2,290 2,250 2,250 70,000
1993/05/17 2,250 2,290 2,250 2,280 57,000
1993/05/14 2,280 2,300 2,230 2,230 27,000
1993/05/13 2,320 2,320 2,300 2,300 13,000
1993/05/12 2,340 2,340 2,250 2,300 76,000
1993/05/11 2,290 2,350 2,280 2,340 82,000
1993/05/10 2,220 2,290 2,220 2,290 7,000
1993/05/07 2,310 2,310 2,290 2,300 82,000
1993/05/06 2,300 2,330 2,260 2,330 252,000
1993/04/30 2,180 2,290 2,180 2,280 166,000
1993/04/28 2,150 2,200 2,130 2,150 119,000
1993/04/27 2,160 2,160 2,100 2,110 78,000
1993/04/26 2,170 2,170 2,160 2,160 34,000
1993/04/23 2,180 2,190 2,150 2,170 23,000
1993/04/22 2,190 2,190 2,160 2,180 62,000
1993/04/21 2,190 2,210 2,160 2,210 79,000
1993/04/20 2,210 2,210 2,160 2,190 92,000
1993/04/19 2,210 2,210 2,190 2,210 36,000
1993/04/16 2,250 2,250 2,210 2,210 105,000
1993/04/15 2,200 2,250 2,180 2,250 165,000
1993/04/14 2,190 2,200 2,120 2,120 119,000
1993/04/13 2,090 2,170 2,090 2,170 63,000
1993/04/12 2,100 2,130 2,070 2,070 87,000
1993/04/09 2,150 2,170 2,080 2,100 95,000
1993/04/08 2,050 2,140 2,050 2,130 222,000
1993/04/07 2,000 2,070 2,000 2,070 155,000
1993/04/06 2,060 2,060 1,990 2,040 95,000
1993/04/05 2,010 2,080 2,010 2,060 347,000
1993/04/02 1,990 2,030 1,980 2,000 474,000
1993/04/01 1,950 1,970 1,940 1,950 430,000
1993/03/31 1,960 1,990 1,900 1,900 179,000
1993/03/30 1,930 2,000 1,930 1,990 433,000
1993/03/29 1,900 1,950 1,890 1,920 351,000
1993/03/26 1,850 1,940 1,850 1,930 83,000
1993/03/25 1,810 1,810 1,800 1,800 173,000
1993/03/24 1,830 1,830 1,800 1,800 67,000
1993/03/23 1,800 1,830 1,800 1,810 89,000
1993/03/22 1,840 1,840 1,810 1,810 36,000
1993/03/19 1,840 1,860 1,820 1,830 146,000
1993/03/18 1,810 1,880 1,810 1,830 192,000
1993/03/17 1,870 1,870 1,820 1,840 43,000
1993/03/16 1,880 1,890 1,870 1,880 14,000
1993/03/15 1,910 1,910 1,870 1,880 54,000
1993/03/12 1,850 1,880 1,850 1,880 85,000
1993/03/11 1,870 1,880 1,830 1,850 85,000
1993/03/10 1,850 1,880 1,850 1,860 94,000
1993/03/09 1,850 1,890 1,850 1,850 89,000
1993/03/08 1,810 1,840 1,810 1,830 60,000
1993/03/05 1,820 1,820 1,810 1,810 82,000
1993/03/04 1,810 1,830 1,800 1,820 55,000
1993/03/03 1,840 1,840 1,810 1,810 178,000
1993/03/02 1,850 1,850 1,830 1,850 34,000
1993/03/01 1,880 1,880 1,850 1,850 32,000
1993/02/26 1,850 1,860 1,850 1,850 20,000
1993/02/25 1,860 1,860 1,850 1,850 1,123,000
1993/02/24 1,850 1,860 1,850 1,850 16,000
1993/02/23 1,880 1,880 1,870 1,870 4,000
1993/02/22 1,890 1,890 1,850 1,880 70,000
1993/02/19 1,890 1,900 1,880 1,900 2,265,000
1993/02/18 1,930 1,930 1,930 1,930 5,000
1993/02/17 1,890 1,890 1,890 1,890 3,000
1993/02/16 1,920 1,920 1,900 1,910 38,000
1993/02/15 1,940 1,940 1,910 1,930 33,000
1993/02/12 1,920 1,920 1,920 1,920 62,000
1993/02/10 1,910 1,920 1,910 1,920 9,000
1993/02/09 1,920 1,920 1,910 1,910 87,000
1993/02/08 1,930 1,930 1,920 1,920 43,000
1993/02/05 1,940 1,940 1,940 1,940 35,000
1993/02/04 1,910 1,940 1,910 1,940 57,000
1993/02/03 1,930 1,940 1,930 1,940 25,000
1993/02/02 1,940 1,940 1,940 1,940 42,000
1993/02/01 1,940 1,940 1,930 1,940 53,000
1993/01/29 1,940 1,940 1,920 1,920 73,000
1993/01/28 1,930 1,940 1,910 1,910 96,000
1993/01/27 1,940 1,940 1,900 1,940 66,000
1993/01/26 1,920 1,940 1,890 1,940 72,000
1993/01/25 1,920 1,930 1,900 1,930 81,000
1993/01/22 1,910 1,920 1,910 1,920 30,000
1993/01/21 1,910 1,920 1,900 1,920 74,000
1993/01/20 1,950 1,950 1,950 1,950 21,000
1993/01/19 1,960 1,960 1,960 1,960 29,000
1993/01/18 1,980 1,980 1,960 1,960 87,000
1993/01/14 1,960 1,970 1,960 1,970 62,000
1993/01/13 1,970 1,970 1,960 1,960 96,000
1993/01/12 1,950 1,970 1,950 1,970 92,000
1993/01/11 1,980 1,980 1,950 1,950 40,000
1993/01/08 2,000 2,020 1,960 1,990 180,000
1993/01/07 1,980 2,000 1,980 1,980 59,000
1993/01/06 1,950 1,980 1,950 1,980 13,000
1993/01/05 1,960 1,960 1,950 1,960 7,000
1993/01/04 1,990 1,990 1,990 1,990 4,000

このページの先頭へ