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
2002/12/30 767 767 750 762 64,000
2002/12/27 729 757 726 747 54,000
2002/12/26 716 720 715 720 34,000
2002/12/25 706 706 691 706 32,000
2002/12/24 692 701 685 686 42,000
2002/12/20 694 694 681 683 44,000
2002/12/19 667 675 667 674 36,000
2002/12/18 667 667 665 666 57,000
2002/12/17 670 674 666 666 42,000
2002/12/16 679 682 670 671 110,000
2002/12/13 679 685 679 679 199,000
2002/12/12 700 710 700 709 36,000
2002/12/11 717 717 695 700 50,000
2002/12/10 710 717 710 717 22,000
2002/12/09 742 742 720 720 88,000
2002/12/06 730 730 721 722 29,000
2002/12/05 730 730 725 730 60,000
2002/12/04 730 735 725 735 62,000
2002/12/03 758 758 740 741 28,000
2002/12/02 786 786 748 748 88,000
2002/11/29 729 757 727 757 116,000
2002/11/28 726 739 726 739 92,000
2002/11/27 728 733 720 726 67,000
2002/11/26 731 739 724 728 38,000
2002/11/25 697 730 697 730 40,000
2002/11/22 694 695 687 694 63,000
2002/11/21 700 700 690 690 71,000
2002/11/20 688 716 688 713 57,000
2002/11/19 673 679 672 678 20,000
2002/11/18 700 701 666 674 52,000
2002/11/15 716 720 713 713 59,000
2002/11/14 711 714 709 712 83,000
2002/11/13 716 717 712 712 58,000
2002/11/12 715 717 710 717 52,000
2002/11/11 714 715 713 714 50,000
2002/11/08 747 747 714 714 41,000
2002/11/07 751 751 744 748 17,000
2002/11/06 750 758 741 741 55,000
2002/11/05 749 749 737 740 64,000
2002/11/01 741 743 739 741 101,000
2002/10/31 750 752 741 741 26,000
2002/10/30 754 754 735 750 210,000
2002/10/29 766 766 748 760 57,000
2002/10/28 752 756 750 756 50,000
2002/10/25 780 780 756 762 58,000
2002/10/24 800 800 780 789 31,000
2002/10/23 739 800 739 800 42,000
2002/10/22 793 793 779 779 45,000
2002/10/21 800 800 792 793 36,000
2002/10/18 795 795 786 786 35,000
2002/10/17 790 790 783 785 33,000
2002/10/16 765 800 755 798 74,000
2002/10/15 742 745 737 745 36,000
2002/10/11 720 723 711 722 48,000
2002/10/10 725 725 700 705 60,000
2002/10/09 743 743 720 724 79,000
2002/10/08 760 764 742 742 56,000
2002/10/07 779 779 766 766 49,000
2002/10/04 764 765 760 765 48,000
2002/10/03 786 787 760 765 129,000
2002/10/02 825 825 791 791 52,000
2002/10/01 816 816 801 810 26,000
2002/09/30 856 856 818 831 55,000
2002/09/27 826 850 820 850 64,000
2002/09/26 800 806 796 806 60,000
2002/09/25 828 831 795 796 39,000
2002/09/24 811 819 810 817 35,000
2002/09/20 842 843 809 811 61,000
2002/09/19 821 845 821 832 85,000
2002/09/18 833 834 811 815 30,000
2002/09/17 800 833 800 833 36,000
2002/09/13 809 809 784 787 193,000
2002/09/12 824 825 818 819 45,000
2002/09/11 821 828 819 819 39,000
2002/09/10 828 828 816 819 36,000
2002/09/09 843 843 813 815 56,000
2002/09/06 850 850 821 823 47,000
2002/09/05 845 852 840 852 58,000
2002/09/04 835 840 821 825 59,000
2002/09/03 855 855 822 829 88,000
2002/09/02 869 869 855 855 24,000
2002/08/30 869 869 842 854 89,000
2002/08/29 839 839 830 830 49,000
2002/08/28 855 855 831 839 21,000
2002/08/27 860 860 827 827 66,000
2002/08/26 860 868 856 864 29,000
2002/08/23 842 846 840 840 15,000
2002/08/22 842 842 833 840 60,000
2002/08/21 859 859 839 842 31,000
2002/08/20 850 850 835 849 98,000
2002/08/19 840 840 830 835 50,000
2002/08/16 839 841 837 841 101,000
2002/08/15 841 843 836 839 58,000
2002/08/14 841 841 811 831 66,000
2002/08/13 856 856 830 831 84,000
2002/08/12 882 882 846 846 73,000
2002/08/09 878 892 872 880 136,000
2002/08/08 890 900 870 871 51,000
2002/08/07 908 911 883 884 25,000
2002/08/06 880 884 871 884 16,000
2002/08/05 910 916 890 890 66,000
2002/08/02 925 926 899 900 93,000
2002/08/01 940 950 915 924 38,000
2002/07/31 960 960 940 940 86,000
2002/07/30 1,027 1,027 970 970 198,000
2002/07/29 1,001 1,054 1,001 1,054 82,000
2002/07/26 997 1,014 990 1,001 41,000
2002/07/25 1,021 1,021 994 997 32,000
2002/07/24 1,008 1,015 1,001 1,001 30,000
2002/07/23 1,026 1,027 1,019 1,027 18,000
2002/07/22 1,024 1,026 1,018 1,021 62,000
2002/07/19 1,011 1,016 1,003 1,004 27,000
2002/07/18 1,017 1,017 1,002 1,010 25,000
2002/07/17 1,002 1,002 991 1,000 48,000
2002/07/16 1,025 1,029 1,001 1,001 41,000
2002/07/15 1,036 1,040 1,027 1,027 19,000
2002/07/12 1,056 1,056 1,034 1,036 23,000
2002/07/11 1,047 1,057 1,047 1,050 31,000
2002/07/10 1,057 1,060 1,049 1,049 29,000
2002/07/09 1,047 1,060 1,047 1,060 15,000
2002/07/08 1,060 1,060 1,047 1,047 15,000
2002/07/05 1,085 1,085 1,060 1,060 76,000
2002/07/04 1,064 1,072 1,055 1,066 53,000
2002/07/03 1,045 1,064 1,044 1,064 62,000
2002/07/02 1,035 1,058 1,035 1,058 50,000
2002/07/01 1,059 1,068 1,040 1,045 64,000
2002/06/28 1,040 1,043 1,038 1,042 77,000
2002/06/27 1,045 1,045 1,034 1,034 53,000
2002/06/26 1,043 1,045 1,040 1,045 38,000
2002/06/25 1,050 1,059 1,048 1,059 45,000
2002/06/24 1,040 1,049 1,040 1,040 32,000
2002/06/21 1,046 1,051 1,045 1,050 48,000
2002/06/20 1,047 1,057 1,041 1,057 105,000
2002/06/19 1,055 1,055 1,047 1,053 69,000
2002/06/18 1,065 1,065 1,052 1,055 43,000
2002/06/17 1,075 1,075 1,048 1,050 93,000
2002/06/14 1,051 1,058 1,051 1,055 132,000
2002/06/13 1,056 1,058 1,050 1,055 71,000
2002/06/12 1,056 1,062 1,056 1,057 57,000
2002/06/11 1,057 1,059 1,051 1,056 40,000
2002/06/10 1,058 1,058 1,051 1,056 57,000
2002/06/07 1,080 1,080 1,051 1,051 91,000
2002/06/06 1,098 1,098 1,082 1,082 63,000
2002/06/05 1,107 1,113 1,090 1,099 51,000
2002/06/04 1,101 1,113 1,094 1,110 40,000
2002/06/03 1,099 1,115 1,099 1,115 32,000
2002/05/31 1,100 1,108 1,095 1,095 61,000
2002/05/30 1,114 1,114 1,105 1,113 83,000
2002/05/29 1,106 1,112 1,100 1,104 95,000
2002/05/28 1,089 1,107 1,084 1,107 70,000
2002/05/27 1,090 1,090 1,072 1,089 89,000
2002/05/24 1,089 1,095 1,080 1,094 31,000
2002/05/23 1,074 1,098 1,071 1,086 51,000
2002/05/22 1,070 1,078 1,066 1,078 43,000
2002/05/21 1,072 1,074 1,072 1,073 23,000
2002/05/20 1,077 1,083 1,067 1,076 52,000
2002/05/17 1,067 1,075 1,062 1,064 36,000
2002/05/16 1,051 1,065 1,051 1,065 23,000
2002/05/15 1,056 1,061 1,056 1,056 38,000
2002/05/14 1,055 1,058 1,052 1,056 89,000
2002/05/13 1,056 1,058 1,054 1,055 28,000
2002/05/10 1,070 1,072 1,057 1,060 84,000
2002/05/09 1,056 1,067 1,056 1,064 24,000
2002/05/08 1,063 1,064 1,060 1,060 40,000
2002/05/07 1,064 1,064 1,054 1,063 58,000
2002/05/02 1,047 1,059 1,047 1,058 16,000
2002/05/01 1,049 1,065 1,048 1,048 33,000
2002/04/30 1,053 1,055 1,047 1,050 48,000
2002/04/26 1,070 1,070 1,052 1,052 36,000
2002/04/25 1,069 1,069 1,065 1,068 29,000
2002/04/24 1,070 1,078 1,068 1,069 30,000
2002/04/23 1,076 1,079 1,068 1,071 50,000
2002/04/22 1,070 1,077 1,058 1,077 58,000
2002/04/19 1,052 1,056 1,047 1,056 23,000
2002/04/18 1,058 1,059 1,052 1,052 42,000
2002/04/17 1,050 1,059 1,049 1,059 45,000
2002/04/16 1,029 1,049 1,020 1,049 42,000
2002/04/15 1,036 1,039 1,022 1,039 30,000
2002/04/12 1,029 1,039 1,020 1,039 50,000
2002/04/11 1,048 1,048 1,040 1,040 24,000
2002/04/10 1,038 1,057 1,030 1,049 77,000
2002/04/09 1,042 1,045 1,020 1,020 40,000
2002/04/08 1,038 1,052 1,037 1,040 82,000
2002/04/05 1,040 1,040 1,035 1,039 78,000
2002/04/04 1,019 1,040 1,015 1,037 80,000
2002/04/03 1,020 1,029 1,009 1,020 48,000
2002/04/02 1,012 1,030 1,000 1,014 46,000
2002/04/01 1,020 1,027 1,011 1,020 178,000
2002/03/29 1,048 1,048 1,010 1,018 19,000
2002/03/28 1,027 1,037 1,022 1,035 57,000
2002/03/27 1,050 1,050 1,031 1,041 32,000
2002/03/26 1,052 1,061 1,050 1,054 57,000
2002/03/25 1,103 1,103 1,071 1,086 107,000
2002/03/22 1,053 1,063 1,050 1,063 121,000
2002/03/20 1,054 1,058 1,040 1,053 167,000
2002/03/19 1,020 1,040 1,020 1,040 125,000
2002/03/18 1,030 1,038 1,014 1,014 91,000
2002/03/15 1,003 1,024 1,003 1,024 71,000
2002/03/14 999 1,028 999 1,018 134,000
2002/03/13 1,016 1,019 995 998 199,000
2002/03/12 1,018 1,041 1,011 1,011 154,000
2002/03/11 1,020 1,028 1,010 1,015 109,000
2002/03/08 1,002 1,008 1,000 1,000 213,000
2002/03/07 1,010 1,014 1,000 1,005 90,000
2002/03/06 1,001 1,003 997 998 103,000
2002/03/05 1,026 1,026 1,000 1,001 160,000
2002/03/04 1,032 1,033 1,001 1,006 108,000
2002/03/01 1,028 1,037 992 992 61,000
2002/02/28 1,030 1,040 1,010 1,029 84,000
2002/02/27 1,029 1,029 1,000 1,010 77,000
2002/02/26 1,000 1,005 991 999 34,000
2002/02/25 1,000 1,015 997 1,000 35,000
2002/02/22 995 1,020 986 1,020 60,000
2002/02/21 991 995 983 986 39,000
2002/02/20 1,000 1,005 990 990 59,000
2002/02/19 1,012 1,012 983 983 54,000
2002/02/18 1,015 1,015 1,001 1,012 19,000
2002/02/15 993 1,019 990 999 24,000
2002/02/14 1,009 1,023 993 993 50,000
2002/02/13 1,000 1,030 987 1,009 62,000
2002/02/12 979 1,014 972 1,014 78,000
2002/02/08 969 985 955 979 123,000
2002/02/07 959 971 939 950 99,000
2002/02/06 966 967 950 960 67,000
2002/02/05 972 972 966 968 47,000
2002/02/04 981 981 958 962 62,000
2002/02/01 986 990 970 971 47,000
2002/01/31 1,000 1,000 974 976 59,000
2002/01/30 1,029 1,029 997 1,000 100,000
2002/01/29 1,035 1,035 1,010 1,014 38,000
2002/01/28 1,043 1,045 1,010 1,015 47,000
2002/01/25 1,024 1,029 1,012 1,029 29,000
2002/01/24 1,014 1,014 997 1,004 31,000
2002/01/23 980 1,015 980 1,015 109,000
2002/01/22 1,000 1,000 996 1,000 80,000
2002/01/21 1,005 1,005 994 1,001 57,000
2002/01/18 986 1,010 986 1,010 50,000
2002/01/17 991 991 975 987 31,000
2002/01/16 996 999 960 961 44,000
2002/01/15 986 1,000 986 994 23,000
2002/01/11 997 999 985 985 48,000
2002/01/10 990 1,000 985 998 38,000
2002/01/09 1,020 1,020 995 1,005 62,000
2002/01/08 1,030 1,044 1,020 1,020 48,000
2002/01/07 1,069 1,072 1,044 1,050 74,000
2002/01/04 1,045 1,065 1,045 1,065 6,000

このページの先頭へ