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
1997/12/30 860 860 844 859 23,000
1997/12/29 850 850 850 850 52,000
1997/12/26 946 946 920 920 6,000
1997/12/25 890 937 880 930 75,000
1997/12/24 918 918 880 904 58,000
1997/12/22 960 960 920 930 81,000
1997/12/19 999 999 920 920 34,000
1997/12/18 1,080 1,080 1,050 1,050 20,000
1997/12/17 1,080 1,080 1,040 1,060 54,000
1997/12/16 1,100 1,100 1,070 1,080 30,000
1997/12/15 1,130 1,130 1,100 1,100 87,000
1997/12/12 1,180 1,180 1,120 1,130 116,000
1997/12/11 1,210 1,220 1,200 1,220 31,000
1997/12/10 1,260 1,260 1,200 1,230 22,000
1997/12/09 1,280 1,300 1,250 1,270 25,000
1997/12/08 1,310 1,310 1,270 1,270 10,000
1997/12/05 1,270 1,290 1,250 1,260 29,000
1997/12/04 1,300 1,320 1,260 1,260 33,000
1997/12/03 1,320 1,320 1,280 1,280 9,000
1997/12/02 1,450 1,450 1,380 1,380 45,000
1997/12/01 1,380 1,430 1,380 1,430 29,000
1997/11/28 1,340 1,340 1,320 1,330 10,000
1997/11/27 1,350 1,350 1,330 1,330 21,000
1997/11/26 1,300 1,350 1,300 1,350 12,000
1997/11/25 1,310 1,310 1,310 1,310 13,000
1997/11/21 1,390 1,390 1,350 1,350 32,000
1997/11/20 1,390 1,390 1,320 1,330 36,000
1997/11/19 1,370 1,370 1,310 1,310 7,000
1997/11/18 1,310 1,400 1,310 1,400 42,000
1997/11/17 1,260 1,310 1,260 1,310 22,000
1997/11/14 1,240 1,240 1,210 1,210 15,000
1997/11/13 1,210 1,240 1,200 1,240 34,000
1997/11/12 1,250 1,250 1,230 1,230 69,000
1997/11/11 1,270 1,270 1,200 1,200 101,000
1997/11/10 1,280 1,300 1,220 1,250 72,000
1997/11/07 1,340 1,340 1,280 1,280 17,000
1997/11/06 1,370 1,400 1,360 1,390 70,000
1997/11/05 1,480 1,480 1,380 1,380 102,000
1997/11/04 1,570 1,570 1,400 1,460 54,000
1997/10/31 1,510 1,550 1,500 1,550 13,000
1997/10/30 1,510 1,520 1,510 1,510 31,000
1997/10/29 1,470 1,490 1,470 1,490 31,000
1997/10/28 1,450 1,450 1,430 1,430 20,000
1997/10/27 1,480 1,490 1,420 1,490 51,000
1997/10/24 1,470 1,500 1,460 1,500 34,000
1997/10/23 1,420 1,470 1,420 1,460 67,000
1997/10/22 1,390 1,400 1,370 1,400 98,000
1997/10/21 1,370 1,400 1,350 1,390 84,000
1997/10/20 1,330 1,350 1,330 1,350 78,000
1997/10/17 1,350 1,350 1,300 1,300 45,000
1997/10/16 1,330 1,350 1,330 1,350 115,000
1997/10/15 1,330 1,330 1,310 1,310 11,000
1997/10/14 1,360 1,360 1,310 1,310 70,000
1997/10/13 1,340 1,350 1,330 1,340 50,000
1997/10/09 1,420 1,420 1,320 1,330 26,000
1997/10/08 1,440 1,440 1,430 1,440 16,000
1997/10/07 1,440 1,450 1,440 1,440 28,000
1997/10/06 1,440 1,460 1,430 1,440 82,000
1997/10/03 1,440 1,440 1,430 1,440 29,000
1997/10/02 1,450 1,450 1,420 1,430 33,000
1997/10/01 1,490 1,520 1,460 1,460 99,000
1997/09/30 1,460 1,470 1,450 1,470 32,000
1997/09/29 1,430 1,460 1,430 1,450 20,000
1997/09/26 1,560 1,580 1,530 1,530 28,000
1997/09/25 1,640 1,640 1,620 1,620 39,000
1997/09/24 1,640 1,700 1,620 1,650 163,000
1997/09/22 1,640 1,640 1,610 1,620 50,000
1997/09/19 1,600 1,610 1,600 1,610 34,000
1997/09/18 1,610 1,610 1,600 1,610 48,000
1997/09/17 1,670 1,670 1,630 1,630 13,000
1997/09/16 1,670 1,670 1,650 1,650 82,000
1997/09/12 1,690 1,690 1,640 1,650 71,000
1997/09/11 1,700 1,700 1,680 1,690 34,000
1997/09/10 1,690 1,700 1,690 1,700 2,000
1997/09/09 1,690 1,710 1,680 1,700 91,000
1997/09/08 1,680 1,700 1,680 1,700 79,000
1997/09/05 1,690 1,690 1,680 1,690 29,000
1997/09/04 1,700 1,700 1,690 1,690 31,000
1997/09/03 1,700 1,710 1,690 1,700 79,000
1997/09/02 1,710 1,720 1,680 1,710 39,000
1997/09/01 1,750 1,750 1,730 1,730 26,000
1997/08/29 1,740 1,750 1,740 1,750 34,000
1997/08/28 1,780 1,780 1,750 1,750 58,000
1997/08/27 1,810 1,810 1,780 1,790 27,000
1997/08/26 1,890 1,890 1,790 1,810 157,000
1997/08/25 1,890 1,890 1,880 1,890 33,000
1997/08/22 1,920 1,930 1,910 1,910 96,000
1997/08/21 2,000 2,000 1,930 1,930 49,000
1997/08/20 1,990 1,990 1,930 1,950 82,000
1997/08/19 1,960 1,960 1,940 1,950 120,000
1997/08/18 1,950 1,960 1,930 1,940 16,000
1997/08/15 1,960 1,990 1,950 1,950 7,000
1997/08/14 1,920 1,980 1,920 1,920 76,000
1997/08/13 1,870 1,880 1,840 1,840 53,000
1997/08/12 1,880 1,880 1,820 1,820 9,000
1997/08/11 1,860 1,860 1,800 1,810 22,000
1997/08/08 1,800 1,880 1,800 1,880 75,000
1997/08/07 1,860 1,880 1,860 1,860 74,000
1997/08/06 1,830 1,860 1,830 1,860 11,000
1997/08/05 1,850 1,860 1,830 1,860 121,000
1997/08/04 1,860 1,880 1,760 1,800 97,000
1997/08/01 1,940 1,940 1,890 1,890 110,000
1997/07/31 1,980 1,980 1,960 1,970 38,000
1997/07/30 1,990 1,990 1,960 1,960 95,000
1997/07/29 2,010 2,010 1,990 1,990 57,000
1997/07/28 2,030 2,030 2,000 2,010 58,000
1997/07/25 2,000 2,010 1,960 2,010 25,000
1997/07/24 2,000 2,000 1,960 2,000 63,000
1997/07/23 2,030 2,030 1,980 1,980 31,000
1997/07/22 2,040 2,040 2,030 2,040 136,000
1997/07/18 1,990 2,000 1,980 1,980 54,000
1997/07/17 2,050 2,050 1,980 1,980 7,000
1997/07/16 2,070 2,070 2,050 2,070 279,000
1997/07/15 2,090 2,120 2,040 2,090 92,000
1997/07/14 2,100 2,100 2,100 2,100 64,000
1997/07/11 2,100 2,110 2,060 2,100 44,000
1997/07/10 2,090 2,100 2,080 2,100 53,000
1997/07/09 2,100 2,100 2,050 2,070 21,000
1997/07/08 2,100 2,110 2,100 2,100 46,000
1997/07/07 2,150 2,150 2,100 2,140 47,000
1997/07/04 2,150 2,150 2,140 2,150 37,000
1997/07/03 2,150 2,150 2,150 2,150 29,000
1997/07/02 2,190 2,190 2,110 2,150 48,000
1997/07/01 2,140 2,150 2,120 2,150 36,000
1997/06/30 2,140 2,160 2,130 2,150 66,000
1997/06/27 2,120 2,150 2,080 2,150 78,000
1997/06/26 2,140 2,150 2,120 2,150 43,000
1997/06/25 2,080 2,150 2,080 2,150 56,000
1997/06/24 2,080 2,090 2,070 2,070 70,000
1997/06/23 2,080 2,080 2,070 2,070 50,000
1997/06/20 2,090 2,090 2,060 2,060 80,000
1997/06/19 2,080 2,080 2,060 2,070 62,000
1997/06/18 2,110 2,110 2,080 2,080 82,000
1997/06/17 2,110 2,110 2,100 2,110 30,000
1997/06/16 2,110 2,150 2,100 2,100 76,000
1997/06/13 2,100 2,110 2,090 2,110 88,000
1997/06/12 2,170 2,170 2,120 2,130 115,000
1997/06/11 2,200 2,200 2,140 2,140 90,000
1997/06/10 2,140 2,150 2,130 2,150 110,000
1997/06/09 2,130 2,140 2,130 2,140 38,000
1997/06/06 2,150 2,150 2,120 2,130 68,000
1997/06/05 2,190 2,190 2,150 2,150 25,000
1997/06/04 2,140 2,210 2,140 2,190 64,000
1997/06/03 2,140 2,150 2,130 2,140 76,000
1997/06/02 2,130 2,130 2,120 2,130 16,000
1997/05/30 2,110 2,110 2,100 2,110 12,000
1997/05/29 2,100 2,100 2,100 2,100 28,000
1997/05/28 2,090 2,100 2,090 2,100 20,000
1997/05/27 2,090 2,090 2,080 2,080 11,000
1997/05/26 2,110 2,110 2,080 2,080 10,000
1997/05/23 2,100 2,120 2,100 2,110 67,000
1997/05/22 2,080 2,100 2,060 2,100 39,000
1997/05/21 2,140 2,140 2,080 2,080 41,000
1997/05/20 2,120 2,140 2,100 2,100 85,000
1997/05/19 2,090 2,090 2,050 2,080 201,000
1997/05/16 2,070 2,090 2,060 2,080 44,000
1997/05/15 2,080 2,080 2,050 2,070 83,000
1997/05/14 2,050 2,100 2,050 2,100 35,000
1997/05/13 2,100 2,100 2,060 2,100 82,000
1997/05/12 2,050 2,090 2,050 2,090 76,000
1997/05/09 2,040 2,060 2,040 2,060 86,000
1997/05/08 1,990 2,050 1,990 2,040 172,000
1997/05/07 2,040 2,040 2,000 2,000 25,000
1997/05/06 2,010 2,050 2,010 2,030 192,000
1997/05/02 1,970 1,990 1,970 1,990 34,000
1997/05/01 1,990 1,990 1,970 1,980 96,000
1997/04/30 1,900 1,970 1,900 1,970 100,000
1997/04/28 1,890 1,900 1,880 1,880 19,000
1997/04/25 1,880 1,900 1,860 1,890 96,000
1997/04/24 1,850 1,880 1,840 1,850 82,000
1997/04/23 1,820 1,870 1,820 1,850 120,000
1997/04/22 1,810 1,830 1,810 1,820 272,000
1997/04/21 1,860 1,870 1,830 1,830 123,000
1997/04/18 1,870 1,870 1,820 1,830 109,000
1997/04/17 1,860 1,860 1,850 1,850 18,000
1997/04/16 1,840 1,860 1,840 1,840 90,000
1997/04/15 1,830 1,850 1,830 1,840 36,000
1997/04/14 1,820 1,830 1,810 1,810 62,000
1997/04/11 1,820 1,830 1,810 1,810 47,000
1997/04/10 1,800 1,820 1,800 1,820 9,000
1997/04/09 1,870 1,870 1,830 1,830 28,000
1997/04/08 1,840 1,890 1,840 1,870 71,000
1997/04/07 1,900 1,900 1,870 1,870 51,000
1997/04/04 1,880 1,920 1,870 1,900 245,000
1997/04/03 1,880 1,890 1,870 1,890 51,000
1997/04/02 1,890 1,890 1,860 1,890 84,000
1997/04/01 1,860 1,890 1,830 1,890 105,000
1997/03/31 1,930 1,930 1,860 1,860 30,000
1997/03/28 1,910 1,920 1,880 1,910 64,000
1997/03/27 1,950 1,950 1,920 1,920 59,000
1997/03/26 1,950 1,950 1,920 1,950 19,000
1997/03/25 1,950 1,960 1,950 1,950 19,000
1997/03/24 1,920 1,950 1,920 1,950 19,000
1997/03/21 1,950 1,950 1,920 1,920 50,000
1997/03/19 1,940 1,940 1,900 1,910 48,000
1997/03/18 1,900 1,940 1,900 1,940 35,000
1997/03/17 1,840 1,900 1,840 1,870 17,000
1997/03/14 1,880 1,880 1,830 1,840 40,000
1997/03/13 1,840 1,840 1,830 1,830 31,000
1997/03/12 1,830 1,850 1,830 1,850 31,000
1997/03/11 1,840 1,840 1,820 1,840 16,000
1997/03/10 1,840 1,840 1,830 1,840 60,000
1997/03/07 1,840 1,840 1,820 1,840 31,000
1997/03/06 1,930 1,990 1,850 1,850 164,000
1997/03/05 1,860 1,960 1,850 1,960 128,000
1997/03/04 1,880 1,880 1,860 1,880 53,000
1997/03/03 1,900 1,900 1,860 1,880 72,000
1997/02/28 1,900 1,900 1,880 1,880 31,000
1997/02/27 1,910 1,930 1,910 1,930 49,000
1997/02/26 1,930 1,930 1,920 1,930 38,000
1997/02/25 1,930 1,940 1,930 1,940 56,000
1997/02/24 1,930 1,940 1,910 1,940 110,000
1997/02/21 1,930 1,940 1,920 1,920 46,000
1997/02/20 1,940 1,940 1,920 1,940 176,000
1997/02/19 1,920 1,940 1,920 1,940 74,000
1997/02/18 1,910 1,940 1,910 1,930 29,000
1997/02/17 1,890 1,930 1,890 1,930 101,000
1997/02/14 1,920 1,920 1,890 1,900 38,000
1997/02/13 1,870 1,900 1,870 1,890 63,000
1997/02/12 1,900 1,900 1,850 1,850 58,000
1997/02/10 1,860 1,910 1,860 1,910 17,000
1997/02/07 1,860 1,880 1,860 1,880 22,000
1997/02/06 1,860 1,890 1,850 1,860 30,000
1997/02/05 1,860 1,860 1,850 1,850 31,000
1997/02/04 1,850 1,870 1,850 1,860 212,000
1997/02/03 1,860 1,860 1,840 1,840 43,000
1997/01/31 1,870 1,870 1,840 1,840 25,000
1997/01/30 1,860 1,880 1,850 1,860 56,000
1997/01/29 1,850 1,860 1,850 1,850 52,000
1997/01/28 1,850 1,850 1,840 1,850 28,000
1997/01/27 1,850 1,850 1,850 1,850 16,000
1997/01/24 1,870 1,870 1,850 1,850 42,000
1997/01/23 1,860 1,870 1,860 1,860 10,000
1997/01/22 1,870 1,870 1,870 1,870 47,000
1997/01/21 1,890 1,890 1,850 1,880 73,000
1997/01/20 1,890 1,890 1,870 1,890 97,000
1997/01/17 1,920 1,920 1,870 1,870 47,000
1997/01/16 1,910 1,920 1,870 1,870 17,000
1997/01/14 1,900 1,930 1,870 1,930 13,000
1997/01/13 1,890 1,930 1,870 1,930 73,000
1997/01/10 1,890 1,890 1,890 1,890 34,000
1997/01/09 1,930 1,930 1,890 1,890 60,000
1997/01/08 1,930 1,930 1,910 1,910 25,000
1997/01/07 1,980 1,980 1,970 1,970 4,000
1997/01/06 1,980 1,980 1,970 1,980 40,000

このページの先頭へ