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
1995/12/29 2,130 2,140 2,120 2,140 29,000
1995/12/28 2,080 2,100 2,080 2,090 90,000
1995/12/27 2,100 2,130 2,080 2,080 134,000
1995/12/26 2,090 2,090 2,060 2,060 22,000
1995/12/25 2,060 2,090 2,060 2,090 29,000
1995/12/22 2,090 2,090 2,070 2,080 74,000
1995/12/21 2,060 2,100 2,050 2,100 75,000
1995/12/20 2,100 2,120 2,080 2,100 91,000
1995/12/19 2,070 2,100 2,060 2,100 66,000
1995/12/18 2,070 2,110 2,070 2,110 65,000
1995/12/15 2,110 2,110 2,070 2,080 63,000
1995/12/14 2,100 2,110 2,080 2,110 123,000
1995/12/13 2,070 2,070 2,060 2,060 68,000
1995/12/12 2,070 2,080 2,070 2,080 9,000
1995/12/11 2,060 2,070 2,050 2,050 91,000
1995/12/08 2,050 2,070 2,030 2,070 69,000
1995/12/07 2,080 2,110 2,080 2,110 104,000
1995/12/06 2,070 2,080 2,060 2,080 127,000
1995/12/05 2,060 2,060 2,060 2,060 61,000
1995/12/04 2,100 2,130 2,060 2,060 38,000
1995/12/01 2,090 2,090 2,050 2,060 10,000
1995/11/30 2,000 2,020 2,000 2,010 69,000
1995/11/29 2,050 2,060 2,040 2,040 29,000
1995/11/28 2,080 2,080 2,040 2,040 49,000
1995/11/27 2,050 2,080 2,050 2,080 14,000
1995/11/24 2,080 2,100 2,080 2,090 35,000
1995/11/22 2,110 2,130 2,100 2,120 58,000
1995/11/21 2,120 2,120 2,100 2,110 42,000
1995/11/20 2,110 2,110 2,110 2,110 45,000
1995/11/17 2,100 2,120 2,100 2,110 88,000
1995/11/16 2,090 2,100 2,080 2,100 29,000
1995/11/15 2,100 2,100 2,070 2,100 166,000
1995/11/14 2,090 2,100 2,090 2,100 10,000
1995/11/13 2,100 2,100 2,100 2,100 4,000
1995/11/10 2,100 2,110 2,090 2,090 86,000
1995/11/09 2,100 2,130 2,090 2,130 65,000
1995/11/08 2,100 2,100 2,090 2,100 82,000
1995/11/07 2,100 2,130 2,100 2,100 6,000
1995/11/06 2,100 2,140 2,090 2,140 101,000
1995/11/02 2,060 2,120 2,060 2,110 166,000
1995/11/01 2,040 2,050 2,040 2,050 101,000
1995/10/31 2,020 2,040 2,020 2,040 50,000
1995/10/30 2,020 2,040 2,020 2,020 76,000
1995/10/27 2,040 2,040 2,000 2,040 20,000
1995/10/26 2,020 2,050 2,020 2,050 51,000
1995/10/25 2,010 2,020 2,010 2,020 20,000
1995/10/24 2,050 2,050 2,020 2,020 12,000
1995/10/23 2,000 2,010 2,000 2,010 20,000
1995/10/20 2,000 2,000 2,000 2,000 49,000
1995/10/19 1,990 1,990 1,990 1,990 14,000
1995/10/18 1,990 1,990 1,970 1,990 13,000
1995/10/17 2,000 2,000 1,990 2,000 46,000
1995/10/16 1,970 2,010 1,970 2,000 34,000
1995/10/13 1,950 1,950 1,910 1,910 36,000
1995/10/12 1,950 1,950 1,950 1,950 13,000
1995/10/11 1,990 1,990 1,950 1,950 62,000
1995/10/09 1,990 1,990 1,950 1,990 16,000
1995/10/06 1,950 2,010 1,950 1,990 113,000
1995/10/05 1,980 2,000 1,950 1,980 73,000
1995/10/04 2,000 2,020 2,000 2,000 35,000
1995/10/03 2,020 2,020 1,990 2,000 8,000
1995/10/02 2,060 2,060 2,020 2,020 53,000
1995/09/29 2,030 2,040 2,000 2,040 43,000
1995/09/28 2,010 2,010 2,010 2,010 13,000
1995/09/27 2,000 2,000 2,000 2,000 21,000
1995/09/26 2,000 2,000 1,980 1,980 19,000
1995/09/25 1,960 1,960 1,940 1,950 67,000
1995/09/22 1,920 1,940 1,920 1,940 38,000
1995/09/21 2,030 2,030 1,970 1,980 28,000
1995/09/20 2,050 2,050 1,970 2,020 101,000
1995/09/19 2,030 2,030 2,000 2,030 90,000
1995/09/18 2,020 2,030 2,000 2,030 91,000
1995/09/14 2,010 2,030 2,010 2,010 34,000
1995/09/13 2,010 2,010 1,970 2,010 7,000
1995/09/12 1,990 2,030 1,990 2,010 49,000
1995/09/11 2,020 2,020 1,960 1,970 80,000
1995/09/08 1,980 2,020 1,980 2,020 27,000
1995/09/07 2,030 2,030 1,980 1,980 178,000
1995/09/06 2,000 2,020 2,000 2,020 66,000
1995/09/05 2,040 2,040 2,010 2,010 36,000
1995/09/04 2,050 2,050 2,030 2,040 20,000
1995/09/01 2,040 2,060 2,010 2,060 138,000
1995/08/31 2,040 2,040 2,040 2,040 16,000
1995/08/30 2,050 2,050 2,010 2,050 45,000
1995/08/29 1,970 2,020 1,970 2,010 116,000
1995/08/28 1,970 1,970 1,940 1,940 10,000
1995/08/25 1,980 1,980 1,970 1,970 6,000
1995/08/24 1,940 1,980 1,940 1,980 8,000
1995/08/23 1,940 1,960 1,910 1,960 33,000
1995/08/22 1,940 1,960 1,940 1,940 24,000
1995/08/21 1,980 1,980 1,970 1,970 29,000
1995/08/18 1,970 1,970 1,940 1,950 94,000
1995/08/17 1,880 1,910 1,880 1,900 49,000
1995/08/16 2,010 2,030 1,970 1,970 63,000
1995/08/15 1,930 1,970 1,930 1,970 61,000
1995/08/14 1,900 1,950 1,900 1,950 63,000
1995/08/11 1,880 1,900 1,870 1,870 37,000
1995/08/10 1,860 1,890 1,860 1,860 6,000
1995/08/09 1,860 1,870 1,860 1,860 35,000
1995/08/08 1,840 1,880 1,840 1,880 51,000
1995/08/07 1,870 1,900 1,850 1,870 33,000
1995/08/04 1,770 1,850 1,770 1,790 45,000
1995/08/03 1,860 1,880 1,830 1,860 49,000
1995/08/02 1,850 1,860 1,850 1,860 28,000
1995/08/01 1,890 1,890 1,840 1,840 31,000
1995/07/31 1,870 1,870 1,850 1,860 38,000
1995/07/28 1,850 1,880 1,850 1,880 25,000
1995/07/27 1,840 1,870 1,840 1,870 10,000
1995/07/26 1,800 1,840 1,800 1,810 13,000
1995/07/25 1,840 1,850 1,820 1,820 17,000
1995/07/24 1,890 1,890 1,850 1,850 36,000
1995/07/21 1,900 1,930 1,890 1,910 53,000
1995/07/20 1,900 1,900 1,870 1,900 77,000
1995/07/19 1,870 1,890 1,870 1,880 37,000
1995/07/18 1,920 1,920 1,870 1,900 14,000
1995/07/17 1,920 1,920 1,910 1,920 20,000
1995/07/14 1,920 1,930 1,920 1,930 13,000
1995/07/13 1,950 1,950 1,920 1,940 35,000
1995/07/12 1,930 1,960 1,920 1,960 19,000
1995/07/11 1,910 1,920 1,900 1,920 14,000
1995/07/10 1,940 1,950 1,900 1,920 20,000
1995/07/07 1,940 1,960 1,920 1,950 77,000
1995/07/06 1,820 1,900 1,820 1,900 19,000
1995/07/05 1,820 1,850 1,820 1,850 19,000
1995/07/04 1,830 1,850 1,830 1,850 17,000
1995/07/03 1,810 1,810 1,780 1,800 9,000
1995/06/30 1,780 1,810 1,750 1,810 19,000
1995/06/29 1,720 1,770 1,720 1,720 28,000
1995/06/28 1,740 1,770 1,730 1,770 22,000
1995/06/27 1,770 1,780 1,740 1,740 97,000
1995/06/26 1,800 1,810 1,800 1,810 19,000
1995/06/23 1,750 1,780 1,710 1,780 51,000
1995/06/22 1,740 1,740 1,710 1,720 36,000
1995/06/21 1,780 1,790 1,720 1,720 30,000
1995/06/20 1,780 1,780 1,750 1,750 56,000
1995/06/19 1,760 1,790 1,760 1,760 22,000
1995/06/16 1,820 1,820 1,760 1,770 73,000
1995/06/15 1,800 1,800 1,790 1,800 53,000
1995/06/14 1,790 1,800 1,770 1,790 30,000
1995/06/13 1,820 1,830 1,790 1,790 58,000
1995/06/12 1,900 1,900 1,780 1,800 224,000
1995/06/09 1,910 1,910 1,900 1,900 52,000
1995/06/08 1,960 1,960 1,940 1,950 58,000
1995/06/07 1,970 1,980 1,970 1,970 37,000
1995/06/06 1,990 1,990 1,980 1,980 34,000
1995/06/05 2,000 2,010 2,000 2,000 17,000
1995/06/02 2,020 2,020 2,010 2,010 16,000
1995/06/01 2,040 2,040 2,000 2,010 28,000
1995/05/31 2,020 2,020 2,020 2,020 9,000
1995/05/30 2,050 2,050 2,040 2,040 34,000
1995/05/29 2,000 2,050 2,000 2,050 32,000
1995/05/26 2,000 2,040 1,990 2,040 36,000
1995/05/25 2,040 2,040 2,000 2,000 6,000
1995/05/24 2,020 2,040 2,020 2,040 42,000
1995/05/23 2,010 2,030 2,000 2,030 38,000
1995/05/22 2,050 2,050 2,010 2,030 35,000
1995/05/19 2,010 2,010 1,980 2,010 26,000
1995/05/18 2,010 2,010 1,990 2,010 15,000
1995/05/17 1,990 2,010 1,990 1,990 15,000
1995/05/16 2,010 2,010 2,000 2,000 13,000
1995/05/15 2,020 2,030 2,010 2,010 9,000
1995/05/12 1,980 1,990 1,980 1,990 12,000
1995/05/11 1,980 1,980 1,980 1,980 10,000
1995/05/10 2,030 2,040 2,020 2,020 121,000
1995/05/09 2,030 2,030 2,030 2,030 3,000
1995/05/08 2,060 2,070 2,060 2,070 18,000
1995/05/02 2,040 2,060 2,040 2,060 38,000
1995/05/01 2,030 2,040 2,030 2,040 29,000
1995/04/28 2,060 2,060 2,030 2,030 18,000
1995/04/27 2,010 2,050 2,010 2,030 58,000
1995/04/26 2,050 2,090 2,050 2,050 31,000
1995/04/25 2,060 2,080 2,060 2,060 24,000
1995/04/24 2,110 2,110 2,060 2,060 24,000
1995/04/21 2,040 2,080 2,040 2,080 49,000
1995/04/20 2,070 2,070 2,030 2,030 26,000
1995/04/19 1,990 1,990 1,990 1,990 1,000
1995/04/18 2,040 2,040 2,010 2,010 24,000
1995/04/17 1,990 2,000 1,990 2,000 2,000
1995/04/14 2,000 2,040 1,980 1,980 11,000
1995/04/13 2,040 2,040 2,040 2,040 1,000
1995/04/12 2,010 2,020 2,010 2,020 5,000
1995/04/11 2,020 2,020 2,020 2,020 9,000
1995/04/10 1,990 1,990 1,990 1,990 16,000
1995/04/07 1,990 1,990 1,990 1,990 4,000
1995/04/06 1,990 2,000 1,990 1,990 9,000
1995/04/05 2,000 2,000 2,000 2,000 7,000
1995/04/04 2,020 2,020 1,990 2,000 34,000
1995/04/03 1,980 1,990 1,980 1,990 9,000
1995/03/31 2,100 2,100 2,050 2,060 11,000
1995/03/30 2,050 2,070 2,040 2,060 34,000
1995/03/29 1,980 2,010 1,980 2,010 18,000
1995/03/28 1,960 2,000 1,960 2,000 23,000
1995/03/27 1,980 1,990 1,950 1,950 40,000
1995/03/24 2,000 2,000 1,950 1,950 91,000
1995/03/23 2,020 2,020 2,000 2,010 64,000
1995/03/22 2,110 2,110 2,050 2,050 19,000
1995/03/20 2,100 2,100 2,030 2,030 50,000
1995/03/17 2,050 2,060 2,020 2,060 49,000
1995/03/16 2,060 2,060 2,050 2,050 52,000
1995/03/15 2,050 2,090 2,050 2,050 17,000
1995/03/14 2,090 2,100 2,070 2,070 49,000
1995/03/13 2,120 2,120 2,070 2,070 73,000
1995/03/10 2,180 2,180 2,110 2,120 29,000
1995/03/09 2,130 2,140 2,100 2,140 17,000
1995/03/08 2,100 2,130 2,100 2,130 15,000
1995/03/07 2,110 2,120 2,100 2,120 66,000
1995/03/06 2,160 2,160 2,150 2,150 3,000
1995/03/03 2,110 2,150 2,110 2,150 32,000
1995/03/02 2,170 2,170 2,130 2,150 18,000
1995/03/01 2,130 2,130 2,120 2,130 8,000
1995/02/28 2,120 2,140 2,120 2,140 9,000
1995/02/27 2,090 2,100 2,090 2,100 15,000
1995/02/24 2,160 2,160 2,150 2,150 77,000
1995/02/23 2,160 2,180 2,160 2,160 66,000
1995/02/22 2,210 2,210 2,190 2,200 566,000
1995/02/21 2,230 2,230 2,190 2,200 73,000
1995/02/20 2,280 2,280 2,210 2,210 515,000
1995/02/17 2,180 2,310 2,180 2,270 27,000
1995/02/16 2,220 2,260 2,220 2,220 42,000
1995/02/15 2,250 2,250 2,250 2,250 19,000
1995/02/14 2,290 2,290 2,280 2,280 24,000
1995/02/13 2,330 2,330 2,290 2,300 21,000
1995/02/10 2,340 2,340 2,320 2,330 25,000
1995/02/09 2,290 2,300 2,290 2,300 31,000
1995/02/08 2,300 2,350 2,300 2,310 116,000
1995/02/07 2,390 2,410 2,370 2,370 261,000
1995/02/06 2,290 2,390 2,290 2,390 194,000
1995/02/03 2,310 2,320 2,280 2,320 86,000
1995/02/02 2,300 2,300 2,280 2,300 140,000
1995/02/01 2,250 2,300 2,250 2,260 106,000
1995/01/31 2,210 2,210 2,190 2,200 34,000
1995/01/30 2,230 2,270 2,230 2,230 147,000
1995/01/27 2,220 2,260 2,220 2,240 9,000
1995/01/26 2,200 2,290 2,200 2,240 54,000
1995/01/25 2,190 2,200 2,150 2,180 107,000
1995/01/24 2,150 2,210 2,110 2,210 33,000
1995/01/23 2,290 2,290 2,200 2,200 16,000
1995/01/20 2,230 2,230 2,220 2,220 37,000
1995/01/19 2,270 2,270 2,230 2,230 21,000
1995/01/18 2,250 2,330 2,250 2,290 51,000
1995/01/17 2,250 2,250 2,240 2,240 10,000
1995/01/13 2,260 2,260 2,250 2,250 3,000
1995/01/12 2,250 2,250 2,250 2,250 41,000
1995/01/11 2,260 2,260 2,250 2,250 29,000
1995/01/10 2,250 2,270 2,250 2,250 15,000
1995/01/09 2,250 2,250 2,250 2,250 10,000
1995/01/06 2,280 2,280 2,250 2,250 20,000
1995/01/05 2,290 2,290 2,290 2,290 48,000
1995/01/04 2,320 2,320 2,290 2,290 6,000

このページの先頭へ