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
1994/12/30 2,300 2,300 2,300 2,300 2,000
1994/12/29 2,270 2,280 2,250 2,280 40,000
1994/12/28 2,280 2,300 2,260 2,270 68,000
1994/12/27 2,300 2,320 2,300 2,320 11,000
1994/12/26 2,280 2,320 2,280 2,300 8,000
1994/12/22 2,280 2,300 2,280 2,280 96,000
1994/12/21 2,270 2,280 2,260 2,270 155,000
1994/12/20 2,240 2,250 2,240 2,250 62,000
1994/12/19 2,200 2,240 2,200 2,230 51,000
1994/12/16 2,240 2,240 2,240 2,240 30,000
1994/12/15 2,240 2,250 2,240 2,240 52,000
1994/12/14 2,240 2,250 2,240 2,240 42,000
1994/12/13 2,250 2,250 2,220 2,240 10,000
1994/12/12 2,230 2,250 2,230 2,250 37,000
1994/12/09 2,210 2,260 2,210 2,250 140,000
1994/12/08 2,250 2,250 2,240 2,250 48,000
1994/12/07 2,260 2,260 2,250 2,250 32,000
1994/12/06 2,250 2,260 2,250 2,260 22,000
1994/12/05 2,220 2,250 2,220 2,250 52,000
1994/12/02 2,250 2,250 2,240 2,240 48,000
1994/12/01 2,270 2,270 2,250 2,250 49,000
1994/11/30 2,200 2,240 2,200 2,240 23,000
1994/11/29 2,230 2,240 2,220 2,240 66,000
1994/11/28 2,260 2,260 2,240 2,240 157,000
1994/11/25 2,280 2,280 2,230 2,260 99,000
1994/11/24 2,280 2,310 2,280 2,280 215,000
1994/11/22 2,310 2,330 2,300 2,310 74,000
1994/11/21 2,350 2,350 2,320 2,330 39,000
1994/11/18 2,300 2,310 2,300 2,310 20,000
1994/11/17 2,300 2,310 2,300 2,300 116,000
1994/11/16 2,280 2,310 2,280 2,300 19,000
1994/11/14 2,260 2,270 2,260 2,270 35,000
1994/11/11 2,250 2,270 2,250 2,260 553,000
1994/11/10 2,230 2,250 2,230 2,240 69,000
1994/11/09 2,270 2,270 2,270 2,270 12,000
1994/11/08 2,290 2,290 2,280 2,280 25,000
1994/11/07 2,270 2,270 2,270 2,270 24,000
1994/11/04 2,250 2,270 2,240 2,270 40,000
1994/11/02 2,270 2,270 2,240 2,240 21,000
1994/11/01 2,220 2,230 2,220 2,230 66,000
1994/10/31 2,200 2,230 2,200 2,220 30,000
1994/10/28 2,200 2,220 2,160 2,200 640,000
1994/10/27 2,160 2,180 2,150 2,180 25,000
1994/10/26 2,150 2,170 2,150 2,150 53,000
1994/10/25 2,160 2,170 2,150 2,150 93,000
1994/10/24 2,220 2,220 2,180 2,180 15,000
1994/10/21 2,240 2,240 2,180 2,180 112,000
1994/10/20 2,250 2,250 2,220 2,220 80,000
1994/10/19 2,230 2,240 2,220 2,230 116,000
1994/10/18 2,260 2,260 2,230 2,230 13,000
1994/10/17 2,240 2,240 2,210 2,220 62,000
1994/10/14 2,250 2,270 2,250 2,260 53,000
1994/10/13 2,290 2,290 2,270 2,290 81,000
1994/10/12 2,290 2,290 2,280 2,290 96,000
1994/10/11 2,320 2,320 2,310 2,310 13,000
1994/10/07 2,290 2,310 2,290 2,300 104,000
1994/10/06 2,320 2,330 2,320 2,330 53,000
1994/10/05 2,320 2,320 2,320 2,320 6,000
1994/10/04 2,320 2,320 2,320 2,320 14,000
1994/10/03 2,310 2,320 2,310 2,310 35,000
1994/09/30 2,300 2,330 2,290 2,330 63,000
1994/09/29 2,300 2,320 2,270 2,270 30,000
1994/09/28 2,300 2,300 2,290 2,290 62,000
1994/09/27 2,290 2,350 2,290 2,330 47,000
1994/09/26 2,270 2,330 2,270 2,320 23,000
1994/09/22 2,260 2,300 2,260 2,290 109,000
1994/09/21 2,300 2,300 2,270 2,300 226,000
1994/09/20 2,380 2,380 2,310 2,310 73,000
1994/09/19 2,310 2,350 2,310 2,350 90,000
1994/09/16 2,350 2,350 2,310 2,310 114,000
1994/09/14 2,400 2,410 2,350 2,350 102,000
1994/09/13 2,440 2,440 2,400 2,400 51,000
1994/09/12 2,440 2,440 2,400 2,400 98,000
1994/09/09 2,450 2,450 2,420 2,430 104,000
1994/09/08 2,460 2,510 2,450 2,460 40,000
1994/09/07 2,460 2,490 2,450 2,450 68,000
1994/09/06 2,500 2,520 2,500 2,500 54,000
1994/09/05 2,500 2,510 2,500 2,500 59,000
1994/09/02 2,500 2,510 2,500 2,510 48,000
1994/09/01 2,500 2,500 2,470 2,490 51,000
1994/08/30 2,520 2,520 2,510 2,520 16,000
1994/08/29 2,560 2,560 2,540 2,540 2,000
1994/08/26 2,540 2,560 2,540 2,560 16,000
1994/08/25 2,570 2,570 2,560 2,560 16,000
1994/08/24 2,520 2,530 2,520 2,530 30,000
1994/08/23 2,520 2,540 2,510 2,530 37,000
1994/08/22 2,540 2,550 2,530 2,530 42,000
1994/08/19 2,550 2,550 2,500 2,550 33,000
1994/08/18 2,570 2,570 2,550 2,570 137,000
1994/08/17 2,580 2,580 2,560 2,570 43,000
1994/08/16 2,550 2,600 2,550 2,560 33,000
1994/08/15 2,560 2,560 2,560 2,560 2,000
1994/08/12 2,560 2,590 2,550 2,550 81,000
1994/08/11 2,570 2,590 2,550 2,580 34,000
1994/08/10 2,600 2,610 2,570 2,570 32,000
1994/08/09 2,620 2,620 2,610 2,610 4,000
1994/08/08 2,580 2,610 2,580 2,580 37,000
1994/08/05 2,610 2,610 2,580 2,580 57,000
1994/08/04 2,570 2,610 2,570 2,600 21,000
1994/08/03 2,630 2,630 2,600 2,600 72,000
1994/08/02 2,590 2,620 2,590 2,620 86,000
1994/08/01 2,610 2,610 2,590 2,590 75,000
1994/07/29 2,580 2,610 2,580 2,600 38,000
1994/07/28 2,590 2,590 2,570 2,580 6,000
1994/07/27 2,580 2,600 2,560 2,600 26,000
1994/07/26 2,560 2,610 2,560 2,580 96,000
1994/07/25 2,570 2,580 2,550 2,550 70,000
1994/07/22 2,600 2,600 2,570 2,570 47,000
1994/07/21 2,600 2,600 2,570 2,580 68,000
1994/07/20 2,600 2,600 2,580 2,580 26,000
1994/07/19 2,600 2,600 2,570 2,570 11,000
1994/07/18 2,560 2,560 2,560 2,560 27,000
1994/07/15 2,590 2,590 2,550 2,550 58,000
1994/07/14 2,550 2,570 2,550 2,550 31,000
1994/07/13 2,550 2,550 2,520 2,520 97,000
1994/07/12 2,620 2,620 2,540 2,540 157,000
1994/07/11 2,580 2,580 2,580 2,580 1,000
1994/07/08 2,590 2,590 2,570 2,590 17,000
1994/07/07 2,600 2,600 2,590 2,590 44,000
1994/07/06 2,630 2,630 2,600 2,600 108,000
1994/07/05 2,600 2,630 2,600 2,630 82,000
1994/07/04 2,620 2,620 2,600 2,620 16,000
1994/07/01 2,620 2,650 2,600 2,600 46,000
1994/06/30 2,600 2,630 2,590 2,610 68,000
1994/06/29 2,630 2,630 2,600 2,600 68,000
1994/06/28 2,610 2,650 2,610 2,640 68,000
1994/06/27 2,600 2,620 2,600 2,610 9,000
1994/06/24 2,610 2,640 2,610 2,640 11,000
1994/06/23 2,630 2,630 2,610 2,610 20,000
1994/06/22 2,590 2,600 2,590 2,600 79,000
1994/06/21 2,640 2,640 2,600 2,600 290,000
1994/06/20 2,660 2,660 2,620 2,620 104,000
1994/06/17 2,640 2,640 2,620 2,630 105,000
1994/06/16 2,640 2,650 2,620 2,630 60,000
1994/06/15 2,670 2,670 2,630 2,630 59,000
1994/06/14 2,660 2,660 2,620 2,650 136,000
1994/06/13 2,630 2,680 2,630 2,650 28,000
1994/06/10 2,620 2,640 2,600 2,630 96,000
1994/06/09 2,570 2,620 2,550 2,620 129,000
1994/06/08 2,600 2,600 2,590 2,600 55,000
1994/06/07 2,610 2,640 2,600 2,600 123,000
1994/06/06 2,640 2,640 2,630 2,640 17,000
1994/06/03 2,600 2,650 2,600 2,650 64,000
1994/06/02 2,610 2,650 2,600 2,640 68,000
1994/06/01 2,610 2,630 2,600 2,610 53,000
1994/05/31 2,590 2,640 2,580 2,640 49,000
1994/05/30 2,550 2,560 2,520 2,550 46,000
1994/05/27 2,540 2,550 2,530 2,550 74,000
1994/05/26 2,550 2,550 2,520 2,550 69,000
1994/05/25 2,580 2,580 2,530 2,550 86,000
1994/05/24 2,570 2,580 2,550 2,580 61,000
1994/05/23 2,580 2,590 2,560 2,580 75,000
1994/05/20 2,600 2,600 2,560 2,580 187,000
1994/05/19 2,580 2,600 2,570 2,570 52,000
1994/05/18 2,550 2,560 2,550 2,550 29,000
1994/05/17 2,530 2,550 2,530 2,550 17,000
1994/05/16 2,550 2,570 2,540 2,540 51,000
1994/05/13 2,530 2,580 2,530 2,550 34,000
1994/05/12 2,580 2,580 2,520 2,550 62,000
1994/05/11 2,540 2,630 2,530 2,580 37,000
1994/05/10 2,510 2,540 2,510 2,540 24,000
1994/05/09 2,560 2,560 2,540 2,550 55,000
1994/05/06 2,620 2,620 2,570 2,580 73,000
1994/05/02 2,640 2,640 2,510 2,580 49,000
1994/04/28 2,490 2,600 2,490 2,600 61,000
1994/04/27 2,500 2,550 2,500 2,500 70,000
1994/04/26 2,570 2,570 2,530 2,530 33,000
1994/04/25 2,520 2,550 2,520 2,540 54,000
1994/04/22 2,650 2,650 2,550 2,550 81,000
1994/04/21 2,580 2,610 2,550 2,610 97,000
1994/04/20 2,580 2,620 2,550 2,620 121,000
1994/04/19 2,600 2,620 2,560 2,620 103,000
1994/04/18 2,640 2,660 2,630 2,630 138,000
1994/04/15 2,680 2,680 2,630 2,650 107,000
1994/04/14 2,580 2,650 2,580 2,650 84,000
1994/04/13 2,560 2,590 2,550 2,590 140,000
1994/04/12 2,560 2,570 2,550 2,550 12,000
1994/04/11 2,570 2,600 2,570 2,600 29,000
1994/04/08 2,650 2,650 2,600 2,640 61,000
1994/04/07 2,630 2,650 2,610 2,640 104,000
1994/04/06 2,580 2,600 2,560 2,600 189,000
1994/04/05 2,510 2,550 2,510 2,550 28,000
1994/04/04 2,550 2,550 2,500 2,510 6,000
1994/04/01 2,510 2,550 2,500 2,510 101,000
1994/03/31 2,550 2,560 2,500 2,510 31,000
1994/03/30 2,500 2,530 2,500 2,530 62,000
1994/03/29 2,550 2,570 2,550 2,550 33,000
1994/03/28 2,550 2,590 2,550 2,550 21,000
1994/03/25 2,540 2,600 2,540 2,600 113,000
1994/03/24 2,500 2,550 2,500 2,550 52,000
1994/03/23 2,550 2,550 2,480 2,540 41,000
1994/03/22 2,600 2,600 2,550 2,550 63,000
1994/03/18 2,590 2,600 2,570 2,600 79,000
1994/03/17 2,550 2,570 2,520 2,570 122,000
1994/03/16 2,550 2,550 2,470 2,520 87,000
1994/03/15 2,510 2,510 2,470 2,480 112,000
1994/03/14 2,480 2,520 2,480 2,480 95,000
1994/03/11 2,500 2,500 2,480 2,480 85,000
1994/03/10 2,440 2,520 2,430 2,520 459,000
1994/03/09 2,360 2,410 2,360 2,400 31,000
1994/03/08 2,410 2,410 2,370 2,400 87,000
1994/03/07 2,410 2,420 2,360 2,360 39,000
1994/03/04 2,430 2,430 2,410 2,410 26,000
1994/03/03 2,430 2,430 2,420 2,420 16,000
1994/03/02 2,460 2,460 2,430 2,430 110,000
1994/03/01 2,420 2,460 2,420 2,450 53,000
1994/02/28 2,420 2,460 2,420 2,460 62,000
1994/02/25 2,400 2,420 2,390 2,420 102,000
1994/02/24 2,310 2,420 2,310 2,390 61,000
1994/02/23 2,350 2,350 2,320 2,320 51,000
1994/02/22 2,310 2,320 2,300 2,320 25,000
1994/02/21 2,290 2,330 2,290 2,300 31,000
1994/02/18 2,280 2,300 2,280 2,300 97,000
1994/02/17 2,300 2,300 2,270 2,270 53,000
1994/02/16 2,300 2,310 2,300 2,300 89,000
1994/02/15 2,350 2,350 2,300 2,310 106,000
1994/02/14 2,350 2,350 2,320 2,340 87,000
1994/02/10 2,410 2,410 2,370 2,410 188,000
1994/02/09 2,420 2,420 2,400 2,410 129,000
1994/02/08 2,410 2,420 2,390 2,420 633,000
1994/02/07 2,400 2,430 2,400 2,420 68,000
1994/02/04 2,440 2,440 2,400 2,400 132,000
1994/02/03 2,400 2,440 2,340 2,400 130,000
1994/02/02 2,410 2,410 2,380 2,380 15,000
1994/02/01 2,420 2,430 2,400 2,400 47,000
1994/01/31 2,400 2,450 2,400 2,400 134,000
1994/01/28 2,360 2,360 2,350 2,360 31,000
1994/01/27 2,370 2,400 2,370 2,370 45,000
1994/01/26 2,400 2,400 2,370 2,380 265,000
1994/01/25 2,390 2,400 2,350 2,400 23,000
1994/01/24 2,350 2,350 2,320 2,350 41,000
1994/01/21 2,410 2,410 2,400 2,400 53,000
1994/01/20 2,440 2,450 2,410 2,410 194,000
1994/01/19 2,440 2,440 2,420 2,440 21,000
1994/01/18 2,450 2,450 2,410 2,440 23,000
1994/01/17 2,450 2,450 2,410 2,440 37,000
1994/01/14 2,420 2,450 2,420 2,450 25,000
1994/01/13 2,450 2,450 2,420 2,420 18,000
1994/01/12 2,440 2,440 2,400 2,440 53,000
1994/01/11 2,450 2,450 2,430 2,440 148,000
1994/01/10 2,450 2,450 2,400 2,440 56,000
1994/01/07 2,400 2,410 2,400 2,410 31,000
1994/01/06 2,390 2,430 2,390 2,400 38,000
1994/01/05 2,440 2,440 2,380 2,380 14,000
1994/01/04 2,420 2,420 2,380 2,380 7,000

このページの先頭へ