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
1998/12/30 1,085 1,085 1,070 1,070 24,000
1998/12/29 1,074 1,078 1,070 1,070 41,000
1998/12/28 1,079 1,080 1,066 1,075 34,000
1998/12/25 1,079 1,080 1,075 1,080 43,000
1998/12/24 1,080 1,080 1,056 1,074 23,000
1998/12/22 1,087 1,087 1,082 1,084 48,000
1998/12/21 1,080 1,088 1,080 1,088 24,000
1998/12/18 1,080 1,088 1,072 1,088 70,000
1998/12/17 1,069 1,080 1,069 1,080 20,000
1998/12/16 1,057 1,058 1,057 1,058 20,000
1998/12/15 1,056 1,060 1,054 1,057 37,000
1998/12/14 1,025 1,035 1,025 1,030 23,000
1998/12/11 1,030 1,050 1,020 1,034 60,000
1998/12/10 1,060 1,070 1,050 1,050 32,000
1998/12/09 1,064 1,064 1,031 1,060 17,000
1998/12/08 1,109 1,109 1,056 1,077 31,000
1998/12/07 1,049 1,049 1,049 1,049 1,000
1998/12/04 1,053 1,053 1,020 1,050 34,000
1998/12/03 1,051 1,055 1,051 1,052 24,000
1998/12/02 1,090 1,094 1,090 1,094 9,000
1998/12/01 1,071 1,071 1,071 1,071 8,000
1998/11/30 1,032 1,041 1,020 1,031 17,000
1998/11/27 1,029 1,032 1,019 1,032 74,000
1998/11/26 1,031 1,040 1,029 1,029 139,000
1998/11/25 1,043 1,043 1,028 1,030 70,000
1998/11/24 1,069 1,069 1,051 1,065 25,000
1998/11/20 1,025 1,030 1,025 1,029 86,000
1998/11/19 945 1,010 945 995 58,000
1998/11/18 945 970 941 941 98,000
1998/11/17 945 950 945 950 5,000
1998/11/16 946 960 946 960 5,000
1998/11/13 921 945 915 945 72,000
1998/11/12 938 955 938 945 59,000
1998/11/11 982 982 945 978 126,000
1998/11/10 991 996 982 982 58,000
1998/11/09 990 1,010 990 999 122,000
1998/11/06 978 990 978 990 9,000
1998/11/05 977 980 977 977 21,000
1998/11/04 979 979 971 977 34,000
1998/11/02 965 965 960 960 60,000
1998/10/30 960 961 951 960 89,000
1998/10/29 960 970 960 970 182,000
1998/10/28 970 972 955 955 87,000
1998/10/27 966 972 966 970 80,000
1998/10/26 966 974 966 974 51,000
1998/10/23 980 990 956 956 88,000
1998/10/22 990 1,000 962 990 151,000
1998/10/21 985 985 980 980 67,000
1998/10/20 979 979 973 975 29,000
1998/10/19 1,001 1,008 999 999 50,000
1998/10/16 999 1,019 990 1,008 15,000
1998/10/15 985 1,000 985 999 32,000
1998/10/14 991 991 985 985 5,000
1998/10/13 1,000 1,000 974 996 33,000
1998/10/12 1,000 1,000 956 1,000 10,000
1998/10/09 936 950 930 945 41,000
1998/10/08 1,040 1,040 935 937 34,000
1998/10/07 1,011 1,050 1,011 1,050 32,000
1998/10/06 1,079 1,081 1,010 1,010 70,000
1998/10/05 1,100 1,100 1,080 1,080 7,000
1998/10/02 1,141 1,141 1,121 1,140 9,000
1998/10/01 1,156 1,156 1,101 1,101 21,000
1998/09/30 1,150 1,170 1,117 1,117 36,000
1998/09/29 1,130 1,170 1,117 1,170 19,000
1998/09/28 1,099 1,120 1,099 1,120 22,000
1998/09/25 1,078 1,078 1,070 1,070 12,000
1998/09/24 1,080 1,100 1,080 1,100 27,000
1998/09/22 1,072 1,080 1,072 1,080 10,000
1998/09/21 1,073 1,083 1,073 1,083 54,000
1998/09/18 1,075 1,075 1,070 1,073 17,000
1998/09/17 1,085 1,089 1,076 1,076 23,000
1998/09/16 1,070 1,100 1,069 1,100 36,000
1998/09/14 1,060 1,060 1,060 1,060 21,000
1998/09/11 1,090 1,090 1,008 1,010 124,000
1998/09/10 1,066 1,069 1,050 1,050 37,000
1998/09/09 1,050 1,056 1,050 1,055 16,000
1998/09/08 1,031 1,070 1,031 1,060 38,000
1998/09/07 1,002 1,040 1,002 1,029 49,000
1998/09/04 1,069 1,069 1,015 1,015 45,000
1998/09/03 1,110 1,120 1,100 1,105 114,000
1998/09/02 1,102 1,129 1,100 1,115 37,000
1998/09/01 1,118 1,118 1,090 1,100 55,000
1998/08/31 1,080 1,098 1,071 1,098 58,000
1998/08/28 1,080 1,096 1,069 1,082 47,000
1998/08/27 1,090 1,091 1,079 1,090 41,000
1998/08/26 1,090 1,090 1,080 1,090 70,000
1998/08/25 1,080 1,100 1,074 1,085 123,000
1998/08/24 1,050 1,060 1,050 1,060 16,000
1998/08/21 1,080 1,080 1,060 1,065 55,000
1998/08/20 1,080 1,080 1,050 1,050 51,000
1998/08/19 1,064 1,064 1,060 1,060 24,000
1998/08/18 1,079 1,079 1,064 1,064 139,000
1998/08/17 1,040 1,043 1,038 1,040 50,000
1998/08/14 1,020 1,044 1,020 1,039 58,000
1998/08/13 1,094 1,094 1,054 1,055 95,000
1998/08/12 1,050 1,055 1,050 1,054 81,000
1998/08/11 1,051 1,055 1,046 1,050 78,000
1998/08/10 1,081 1,093 1,050 1,050 84,000
1998/08/07 1,090 1,098 1,075 1,075 56,000
1998/08/06 1,120 1,121 1,080 1,100 107,000
1998/08/05 1,150 1,150 1,100 1,119 42,000
1998/08/04 1,185 1,191 1,170 1,170 41,000
1998/08/03 1,260 1,260 1,195 1,195 48,000
1998/07/31 1,230 1,230 1,210 1,210 38,000
1998/07/30 1,255 1,255 1,210 1,210 20,000
1998/07/29 1,240 1,240 1,235 1,235 71,000
1998/07/28 1,255 1,270 1,255 1,260 12,000
1998/07/27 1,309 1,309 1,260 1,260 19,000
1998/07/24 1,320 1,321 1,319 1,320 9,000
1998/07/23 1,349 1,349 1,328 1,329 22,000
1998/07/22 1,370 1,370 1,350 1,350 43,000
1998/07/21 1,390 1,390 1,376 1,379 120,000
1998/07/17 1,260 1,280 1,250 1,280 37,000
1998/07/16 1,270 1,270 1,250 1,250 46,000
1998/07/15 1,308 1,319 1,250 1,250 33,000
1998/07/14 1,320 1,320 1,301 1,319 51,000
1998/07/13 1,290 1,307 1,288 1,307 52,000
1998/07/10 1,291 1,296 1,282 1,290 14,000
1998/07/09 1,291 1,299 1,290 1,291 54,000
1998/07/08 1,290 1,300 1,290 1,291 21,000
1998/07/07 1,291 1,299 1,291 1,292 19,000
1998/07/06 1,289 1,295 1,281 1,290 62,000
1998/07/03 1,270 1,300 1,270 1,290 25,000
1998/07/02 1,285 1,285 1,270 1,270 34,000
1998/07/01 1,266 1,268 1,260 1,266 50,000
1998/06/30 1,201 1,220 1,201 1,206 95,000
1998/06/29 1,193 1,193 1,193 1,193 2,000
1998/06/26 1,225 1,228 1,186 1,193 18,000
1998/06/25 1,210 1,265 1,200 1,245 14,000
1998/06/24 1,203 1,210 1,203 1,210 31,000
1998/06/23 1,238 1,240 1,238 1,240 14,000
1998/06/22 1,277 1,277 1,248 1,258 56,000
1998/06/19 1,220 1,220 1,190 1,191 9,000
1998/06/18 1,270 1,278 1,230 1,230 59,000
1998/06/17 1,256 1,256 1,256 1,256 2,000
1998/06/16 1,260 1,260 1,250 1,250 33,000
1998/06/15 1,266 1,300 1,252 1,265 139,000
1998/06/12 1,301 1,302 1,290 1,300 115,000
1998/06/11 1,300 1,309 1,300 1,306 34,000
1998/06/10 1,365 1,370 1,360 1,360 37,000
1998/06/09 1,373 1,373 1,365 1,370 29,000
1998/06/08 1,379 1,394 1,379 1,383 53,000
1998/06/05 1,377 1,379 1,370 1,375 19,000
1998/06/04 1,360 1,377 1,355 1,377 39,000
1998/06/03 1,400 1,400 1,373 1,377 37,000
1998/06/02 1,370 1,380 1,370 1,380 7,000
1998/06/01 1,400 1,400 1,380 1,380 18,000
1998/05/29 1,373 1,385 1,368 1,385 21,000
1998/05/28 1,390 1,390 1,370 1,373 14,000
1998/05/27 1,390 1,390 1,365 1,370 23,000
1998/05/26 1,310 1,370 1,310 1,370 36,000
1998/05/25 1,300 1,327 1,300 1,327 7,000
1998/05/22 1,290 1,320 1,290 1,320 39,000
1998/05/21 1,319 1,319 1,300 1,301 35,000
1998/05/20 1,342 1,342 1,293 1,293 37,000
1998/05/19 1,290 1,300 1,288 1,293 22,000
1998/05/18 1,256 1,270 1,256 1,265 22,000
1998/05/15 1,260 1,261 1,250 1,253 37,000
1998/05/14 1,220 1,226 1,210 1,210 25,000
1998/05/13 1,190 1,230 1,190 1,220 40,000
1998/05/12 1,210 1,210 1,205 1,210 15,000
1998/05/11 1,201 1,210 1,200 1,210 13,000
1998/05/08 1,201 1,225 1,200 1,225 35,000
1998/05/07 1,190 1,201 1,190 1,200 40,000
1998/05/06 1,220 1,220 1,200 1,220 11,000
1998/05/01 1,250 1,260 1,200 1,200 21,000
1998/04/30 1,211 1,213 1,200 1,213 30,000
1998/04/28 1,201 1,201 1,190 1,191 52,000
1998/04/27 1,200 1,213 1,164 1,179 78,000
1998/04/24 1,240 1,250 1,200 1,200 149,000
1998/04/23 1,243 1,250 1,238 1,241 39,000
1998/04/22 1,296 1,296 1,250 1,250 77,000
1998/04/21 1,300 1,300 1,280 1,285 48,000
1998/04/20 1,280 1,280 1,240 1,250 33,000
1998/04/17 1,265 1,265 1,235 1,248 47,000
1998/04/16 1,226 1,250 1,226 1,230 27,000
1998/04/15 1,250 1,251 1,240 1,246 47,000
1998/04/14 1,200 1,210 1,200 1,210 53,000
1998/04/13 1,201 1,201 1,190 1,190 14,000
1998/04/10 1,180 1,200 1,180 1,190 37,000
1998/04/09 1,170 1,190 1,160 1,190 22,000
1998/04/08 1,150 1,180 1,150 1,160 31,000
1998/04/07 1,150 1,150 1,140 1,150 75,000
1998/04/06 1,160 1,160 1,150 1,150 39,000
1998/04/03 1,170 1,170 1,170 1,170 10,000
1998/04/02 1,170 1,170 1,150 1,150 35,000
1998/04/01 1,200 1,210 1,160 1,160 41,000
1998/03/31 1,190 1,200 1,160 1,200 55,000
1998/03/30 1,240 1,240 1,170 1,170 25,000
1998/03/27 1,220 1,230 1,210 1,230 18,000
1998/03/26 1,250 1,250 1,230 1,240 64,000
1998/03/25 1,240 1,250 1,240 1,250 28,000
1998/03/24 1,220 1,220 1,200 1,200 48,000
1998/03/23 1,270 1,270 1,240 1,240 52,000
1998/03/20 1,240 1,240 1,230 1,230 57,000
1998/03/19 1,240 1,250 1,180 1,180 63,000
1998/03/18 1,250 1,280 1,250 1,250 56,000
1998/03/17 1,240 1,250 1,240 1,250 35,000
1998/03/16 1,240 1,240 1,220 1,240 32,000
1998/03/13 1,210 1,240 1,210 1,240 82,000
1998/03/12 1,220 1,220 1,210 1,210 31,000
1998/03/11 1,220 1,230 1,200 1,210 76,000
1998/03/10 1,220 1,220 1,200 1,200 118,000
1998/03/09 1,200 1,220 1,200 1,200 124,000
1998/03/06 1,140 1,190 1,140 1,190 59,000
1998/03/05 1,170 1,190 1,160 1,160 81,000
1998/03/04 1,180 1,180 1,160 1,170 32,000
1998/03/03 1,140 1,190 1,140 1,180 58,000
1998/03/02 1,140 1,140 1,110 1,130 20,000
1998/02/27 1,130 1,130 1,130 1,130 4,000
1998/02/26 1,130 1,130 1,120 1,120 11,000
1998/02/25 1,120 1,130 1,120 1,130 28,000
1998/02/24 1,130 1,140 1,130 1,130 99,000
1998/02/23 1,150 1,150 1,130 1,130 28,000
1998/02/20 1,120 1,130 1,100 1,130 97,000
1998/02/19 1,100 1,120 1,100 1,120 82,000
1998/02/18 1,120 1,120 1,100 1,100 34,000
1998/02/17 1,110 1,110 1,110 1,110 6,000
1998/02/16 1,120 1,130 1,110 1,130 35,000
1998/02/13 1,120 1,130 1,090 1,100 36,000
1998/02/12 1,080 1,110 1,080 1,110 69,000
1998/02/10 1,030 1,060 1,030 1,060 53,000
1998/02/09 1,020 1,030 1,000 1,010 29,000
1998/02/06 1,020 1,020 1,000 1,000 29,000
1998/02/05 990 1,010 990 1,000 38,000
1998/02/04 1,040 1,040 1,010 1,020 13,000
1998/02/03 1,020 1,040 1,020 1,040 51,000
1998/02/02 1,040 1,060 1,010 1,010 62,000
1998/01/30 1,090 1,090 1,000 1,000 88,000
1998/01/29 1,200 1,200 1,070 1,100 42,000
1998/01/28 1,180 1,240 1,180 1,200 34,000
1998/01/27 1,120 1,150 1,100 1,140 81,000
1998/01/26 950 1,060 949 1,060 48,000
1998/01/23 945 955 945 955 22,000
1998/01/22 930 955 930 948 17,000
1998/01/21 940 945 939 945 49,000
1998/01/20 885 885 860 860 63,000
1998/01/19 870 880 850 875 123,000
1998/01/16 820 855 820 845 29,000
1998/01/14 811 822 810 820 40,000
1998/01/13 780 810 780 810 45,000
1998/01/12 770 780 750 760 83,000
1998/01/09 812 815 800 800 22,000
1998/01/08 789 825 786 812 51,000
1998/01/07 770 781 766 781 144,000
1998/01/06 766 776 766 776 24,000
1998/01/05 859 860 856 856 27,000

このページの先頭へ