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
1996/12/30 1,910 1,940 1,910 1,940 38,000
1996/12/27 1,960 1,960 1,940 1,940 2,000
1996/12/26 1,940 1,960 1,940 1,960 14,000
1996/12/25 1,940 1,960 1,940 1,960 6,000
1996/12/24 1,940 1,960 1,910 1,910 46,000
1996/12/20 1,940 1,940 1,900 1,910 48,000
1996/12/19 1,920 1,920 1,910 1,910 67,000
1996/12/18 1,930 1,930 1,920 1,920 23,000
1996/12/17 1,940 1,950 1,940 1,950 50,000
1996/12/16 1,950 1,960 1,940 1,950 71,000
1996/12/13 1,940 1,950 1,940 1,950 139,000
1996/12/12 1,960 1,970 1,960 1,970 48,000
1996/12/11 1,950 1,980 1,950 1,950 62,000
1996/12/10 1,960 1,970 1,960 1,970 34,000
1996/12/09 1,950 1,980 1,950 1,950 63,000
1996/12/06 1,950 1,970 1,940 1,950 43,000
1996/12/05 1,950 1,970 1,950 1,970 37,000
1996/12/04 1,960 1,960 1,960 1,960 35,000
1996/12/03 1,970 1,970 1,960 1,960 84,000
1996/12/02 2,000 2,000 1,970 1,970 61,000
1996/11/29 2,000 2,000 1,990 2,000 73,000
1996/11/28 2,010 2,010 2,010 2,010 45,000
1996/11/27 2,020 2,020 2,020 2,020 63,000
1996/11/26 2,010 2,040 2,010 2,020 27,000
1996/11/25 2,020 2,040 2,020 2,040 105,000
1996/11/22 2,040 2,040 2,020 2,040 30,000
1996/11/21 2,090 2,090 2,020 2,030 164,000
1996/11/20 2,060 2,060 2,030 2,050 67,000
1996/11/19 2,040 2,040 2,030 2,030 8,000
1996/11/18 2,050 2,050 2,040 2,050 22,000
1996/11/15 2,030 2,040 2,030 2,040 32,000
1996/11/14 2,040 2,050 2,040 2,040 105,000
1996/11/13 2,050 2,050 2,050 2,050 11,000
1996/11/12 2,050 2,050 2,050 2,050 7,000
1996/11/11 2,050 2,050 2,040 2,040 12,000
1996/11/08 2,040 2,050 2,040 2,050 25,000
1996/11/07 2,060 2,060 2,040 2,040 49,000
1996/11/06 2,060 2,090 2,050 2,080 81,000
1996/11/05 2,050 2,050 2,040 2,050 15,000
1996/11/01 2,080 2,080 2,050 2,050 10,000
1996/10/31 2,050 2,060 2,050 2,060 14,000
1996/10/30 2,080 2,080 2,050 2,050 35,000
1996/10/29 2,070 2,080 2,070 2,080 43,000
1996/10/28 2,070 2,070 2,060 2,070 85,000
1996/10/25 2,050 2,050 2,040 2,050 40,000
1996/10/24 2,050 2,050 2,050 2,050 4,000
1996/10/23 2,050 2,060 2,050 2,060 13,000
1996/10/22 2,060 2,070 2,050 2,060 28,000
1996/10/21 2,120 2,120 2,080 2,080 97,000
1996/10/18 2,060 2,080 2,040 2,080 106,000
1996/10/17 2,090 2,090 2,070 2,070 63,000
1996/10/16 2,120 2,120 2,080 2,090 36,000
1996/10/15 2,100 2,120 2,100 2,120 26,000
1996/10/14 2,100 2,100 2,090 2,100 26,000
1996/10/11 2,100 2,100 2,090 2,090 3,000
1996/10/09 2,080 2,090 2,080 2,080 4,000
1996/10/08 2,080 2,130 2,080 2,120 6,000
1996/10/07 2,120 2,130 2,120 2,130 28,000
1996/10/04 2,120 2,120 2,110 2,110 8,000
1996/10/03 2,110 2,120 2,110 2,120 11,000
1996/10/02 2,150 2,150 2,130 2,130 36,000
1996/10/01 2,100 2,130 2,100 2,130 20,000
1996/09/30 2,170 2,180 2,170 2,180 2,000
1996/09/27 2,160 2,180 2,160 2,180 38,000
1996/09/26 2,140 2,160 2,140 2,160 46,000
1996/09/25 2,160 2,170 2,160 2,170 6,000
1996/09/24 2,170 2,170 2,140 2,160 21,000
1996/09/20 2,120 2,150 2,120 2,150 69,000
1996/09/19 2,100 2,110 2,100 2,110 2,000
1996/09/18 2,130 2,130 2,090 2,110 33,000
1996/09/17 2,100 2,130 2,090 2,110 32,000
1996/09/13 2,060 2,090 2,060 2,090 71,000
1996/09/12 2,070 2,080 2,070 2,080 140,000
1996/09/11 2,100 2,100 2,070 2,080 61,000
1996/09/10 2,070 2,100 2,070 2,100 43,000
1996/09/09 2,100 2,100 2,080 2,080 29,000
1996/09/06 2,100 2,100 2,080 2,100 64,000
1996/09/05 2,120 2,130 2,100 2,120 18,000
1996/09/04 2,110 2,120 2,100 2,120 13,000
1996/09/03 2,120 2,120 2,110 2,120 14,000
1996/09/02 2,120 2,120 2,120 2,120 6,000
1996/08/30 2,110 2,130 2,100 2,100 34,000
1996/08/29 2,150 2,150 2,120 2,140 12,000
1996/08/28 2,120 2,150 2,120 2,150 28,000
1996/08/27 2,160 2,160 2,140 2,150 93,000
1996/08/26 2,180 2,180 2,160 2,160 22,000
1996/08/23 2,170 2,180 2,170 2,180 3,000
1996/08/22 2,200 2,210 2,180 2,210 38,000
1996/08/21 2,240 2,240 2,190 2,200 144,000
1996/08/20 2,240 2,240 2,240 2,240 15,000
1996/08/19 2,220 2,220 2,210 2,210 4,000
1996/08/16 2,220 2,220 2,200 2,220 24,000
1996/08/15 2,210 2,220 2,210 2,220 7,000
1996/08/14 2,210 2,220 2,200 2,210 24,000
1996/08/13 2,200 2,220 2,190 2,220 15,000
1996/08/12 2,190 2,220 2,180 2,220 5,000
1996/08/09 2,220 2,220 2,220 2,220 1,000
1996/08/08 2,200 2,230 2,190 2,230 25,000
1996/08/07 2,170 2,200 2,170 2,200 51,000
1996/08/06 2,210 2,240 2,190 2,210 19,000
1996/08/05 2,250 2,250 2,250 2,250 5,000
1996/08/02 2,260 2,260 2,230 2,250 59,000
1996/08/01 2,240 2,240 2,210 2,240 116,000
1996/07/31 2,240 2,260 2,240 2,260 38,000
1996/07/30 2,210 2,250 2,210 2,250 14,000
1996/07/29 2,230 2,260 2,210 2,260 45,000
1996/07/26 2,240 2,250 2,240 2,250 49,000
1996/07/25 2,250 2,250 2,210 2,220 14,000
1996/07/24 2,240 2,260 2,210 2,210 27,000
1996/07/23 2,210 2,280 2,210 2,280 40,000
1996/07/22 2,280 2,280 2,220 2,280 62,000
1996/07/19 2,260 2,260 2,240 2,240 184,000
1996/07/18 2,240 2,260 2,230 2,260 217,000
1996/07/17 2,240 2,250 2,230 2,230 25,000
1996/07/16 2,260 2,260 2,250 2,250 29,000
1996/07/15 2,260 2,260 2,250 2,250 21,000
1996/07/12 2,290 2,290 2,280 2,280 44,000
1996/07/11 2,280 2,290 2,280 2,290 73,000
1996/07/10 2,290 2,290 2,280 2,280 53,000
1996/07/09 2,280 2,280 2,270 2,280 38,000
1996/07/08 2,280 2,290 2,280 2,280 38,000
1996/07/05 2,290 2,290 2,290 2,290 7,000
1996/07/04 2,300 2,300 2,280 2,280 47,000
1996/07/03 2,290 2,290 2,290 2,290 27,000
1996/07/02 2,310 2,310 2,290 2,290 18,000
1996/07/01 2,320 2,320 2,280 2,300 110,000
1996/06/28 2,320 2,320 2,300 2,300 56,000
1996/06/27 2,320 2,330 2,310 2,330 126,000
1996/06/26 2,280 2,320 2,280 2,300 158,000
1996/06/25 2,290 2,290 2,280 2,280 53,000
1996/06/24 2,280 2,280 2,280 2,280 78,000
1996/06/21 2,300 2,320 2,250 2,250 64,000
1996/06/20 2,260 2,260 2,220 2,260 25,000
1996/06/19 2,210 2,250 2,210 2,250 33,000
1996/06/18 2,260 2,270 2,210 2,260 96,000
1996/06/17 2,260 2,280 2,260 2,260 90,000
1996/06/14 2,250 2,250 2,210 2,250 60,000
1996/06/13 2,270 2,270 2,240 2,240 45,000
1996/06/12 2,180 2,240 2,180 2,240 59,000
1996/06/11 2,250 2,270 2,210 2,210 28,000
1996/06/10 2,160 2,180 2,160 2,180 3,000
1996/06/07 2,260 2,260 2,240 2,240 43,000
1996/06/06 2,260 2,270 2,260 2,260 25,000
1996/06/05 2,270 2,270 2,260 2,260 50,000
1996/06/04 2,260 2,260 2,240 2,260 122,000
1996/06/03 2,240 2,250 2,240 2,240 112,000
1996/05/31 2,190 2,220 2,190 2,220 38,000
1996/05/30 2,180 2,200 2,170 2,200 40,000
1996/05/29 2,180 2,190 2,180 2,190 12,000
1996/05/28 2,180 2,200 2,180 2,180 44,000
1996/05/27 2,170 2,190 2,170 2,190 13,000
1996/05/24 2,180 2,190 2,160 2,160 128,000
1996/05/23 2,180 2,190 2,180 2,180 109,000
1996/05/22 2,200 2,200 2,180 2,190 47,000
1996/05/21 2,270 2,270 2,240 2,260 22,000
1996/05/20 2,280 2,280 2,250 2,250 141,000
1996/05/17 2,240 2,250 2,240 2,240 64,000
1996/05/16 2,210 2,240 2,210 2,230 25,000
1996/05/15 2,210 2,250 2,210 2,240 22,000
1996/05/14 2,220 2,220 2,200 2,210 54,000
1996/05/13 2,250 2,260 2,220 2,220 9,000
1996/05/10 2,260 2,260 2,240 2,240 14,000
1996/05/09 2,260 2,280 2,250 2,280 136,000
1996/05/08 2,190 2,260 2,190 2,260 50,000
1996/05/07 2,220 2,250 2,210 2,250 62,000
1996/05/02 2,240 2,240 2,200 2,200 43,000
1996/05/01 2,280 2,290 2,180 2,240 66,000
1996/04/30 2,290 2,310 2,280 2,310 68,000
1996/04/26 2,250 2,310 2,250 2,310 293,000
1996/04/25 2,270 2,270 2,260 2,270 20,000
1996/04/24 2,280 2,280 2,270 2,270 14,000
1996/04/23 2,290 2,290 2,240 2,280 85,000
1996/04/22 2,280 2,300 2,280 2,300 47,000
1996/04/19 2,230 2,280 2,230 2,280 24,000
1996/04/18 2,240 2,290 2,240 2,280 117,000
1996/04/17 2,260 2,270 2,240 2,260 18,000
1996/04/16 2,290 2,310 2,280 2,300 139,000
1996/04/15 2,270 2,290 2,250 2,280 51,000
1996/04/12 2,260 2,280 2,240 2,270 134,000
1996/04/11 2,230 2,240 2,220 2,230 69,000
1996/04/10 2,250 2,270 2,200 2,200 163,000
1996/04/09 2,210 2,270 2,210 2,250 107,000
1996/04/08 2,240 2,240 2,200 2,210 46,000
1996/04/05 2,180 2,210 2,170 2,210 123,000
1996/04/04 2,160 2,160 2,130 2,130 49,000
1996/04/03 2,180 2,180 2,130 2,130 29,000
1996/04/02 2,130 2,170 2,130 2,160 76,000
1996/04/01 2,130 2,150 2,120 2,130 73,000
1996/03/29 2,100 2,100 2,080 2,100 134,000
1996/03/28 2,070 2,090 2,040 2,060 48,000
1996/03/27 2,100 2,110 2,030 2,030 155,000
1996/03/26 2,120 2,120 2,080 2,080 73,000
1996/03/25 2,100 2,100 2,080 2,100 25,000
1996/03/22 2,100 2,100 2,060 2,060 28,000
1996/03/21 2,150 2,150 2,070 2,110 43,000
1996/03/19 2,060 2,070 2,050 2,070 33,000
1996/03/18 2,040 2,080 2,040 2,080 13,000
1996/03/15 1,970 2,010 1,970 2,010 21,000
1996/03/14 1,960 1,970 1,960 1,970 37,000
1996/03/13 1,980 1,980 1,960 1,960 41,000
1996/03/12 2,000 2,000 1,980 1,980 31,000
1996/03/11 1,990 2,000 1,970 2,000 36,000
1996/03/08 1,970 2,020 1,970 2,020 40,000
1996/03/07 2,050 2,050 1,980 2,050 39,000
1996/03/06 2,000 2,080 2,000 2,080 35,000
1996/03/05 2,100 2,100 2,080 2,080 61,000
1996/03/04 2,090 2,100 2,090 2,100 17,000
1996/03/01 2,090 2,090 2,040 2,080 7,000
1996/02/29 2,090 2,090 2,090 2,090 34,000
1996/02/28 2,090 2,120 2,070 2,090 95,000
1996/02/27 2,100 2,100 2,060 2,090 40,000
1996/02/26 2,050 2,090 2,050 2,090 13,000
1996/02/23 2,100 2,100 2,060 2,090 26,000
1996/02/22 2,060 2,110 2,060 2,110 83,000
1996/02/21 2,100 2,100 2,070 2,070 42,000
1996/02/20 2,120 2,120 2,100 2,100 49,000
1996/02/19 2,110 2,110 2,100 2,100 11,000
1996/02/16 2,090 2,120 2,080 2,120 29,000
1996/02/15 2,080 2,100 2,080 2,100 16,000
1996/02/14 2,120 2,120 2,100 2,120 34,000
1996/02/13 2,130 2,130 2,120 2,120 28,000
1996/02/09 2,140 2,140 2,120 2,130 94,000
1996/02/08 2,150 2,150 2,130 2,130 27,000
1996/02/07 2,140 2,150 2,140 2,140 42,000
1996/02/06 2,130 2,150 2,130 2,140 60,000
1996/02/05 2,120 2,140 2,120 2,130 36,000
1996/02/02 2,130 2,140 2,130 2,140 61,000
1996/02/01 2,130 2,130 2,110 2,130 72,000
1996/01/31 2,110 2,150 2,110 2,130 57,000
1996/01/30 2,110 2,110 2,100 2,110 54,000
1996/01/29 2,100 2,110 2,100 2,110 58,000
1996/01/26 2,090 2,110 2,080 2,110 62,000
1996/01/25 2,090 2,110 2,060 2,070 111,000
1996/01/24 2,100 2,130 2,070 2,080 258,000
1996/01/23 2,130 2,170 2,110 2,110 84,000
1996/01/22 2,170 2,170 2,130 2,130 58,000
1996/01/19 2,160 2,160 2,140 2,150 105,000
1996/01/18 2,120 2,160 2,120 2,160 15,000
1996/01/17 2,170 2,180 2,150 2,160 131,000
1996/01/16 2,160 2,190 2,150 2,150 42,000
1996/01/12 2,130 2,160 2,130 2,160 21,000
1996/01/11 2,160 2,180 2,160 2,170 65,000
1996/01/10 2,150 2,150 2,140 2,150 58,000
1996/01/09 2,160 2,180 2,160 2,160 34,000
1996/01/08 2,150 2,170 2,130 2,170 19,000
1996/01/05 2,100 2,170 2,100 2,160 31,000
1996/01/04 2,150 2,180 2,150 2,180 30,000

このページの先頭へ