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
2011/12/30 952 968 951 963 40,000
2011/12/29 945 958 942 956 23,000
2011/12/28 933 946 933 944 22,000
2011/12/27 931 937 929 935 14,000
2011/12/26 930 940 930 936 9,000
2011/12/22 931 931 926 927 10,000
2011/12/21 932 938 927 927 19,000
2011/12/20 930 938 923 938 30,000
2011/12/19 927 927 905 926 30,000
2011/12/16 939 940 922 922 23,000
2011/12/15 947 947 933 936 15,000
2011/12/14 942 955 938 948 12,000
2011/12/13 941 943 930 943 16,000
2011/12/12 946 946 941 941 21,000
2011/12/09 929 935 926 932 58,000
2011/12/08 920 932 916 929 127,000
2011/12/07 893 918 893 915 54,000
2011/12/06 897 897 893 893 14,000
2011/12/05 906 906 897 897 29,000
2011/12/02 900 903 895 903 35,000
2011/12/01 898 908 894 895 42,000
2011/11/30 893 900 891 894 48,000
2011/11/29 891 904 891 902 49,000
2011/11/28 896 896 887 887 21,000
2011/11/25 901 903 894 894 19,000
2011/11/24 901 904 896 904 22,000
2011/11/22 903 909 902 909 16,000
2011/11/21 908 910 901 910 13,000
2011/11/18 902 910 902 910 19,000
2011/11/17 906 908 901 908 17,000
2011/11/16 907 907 907 907 1,000
2011/11/15 913 913 904 905 16,000
2011/11/14 904 923 900 922 63,000
2011/11/11 905 907 898 899 26,000
2011/11/10 903 914 900 910 64,000
2011/11/09 910 917 898 917 24,000
2011/11/08 922 922 904 910 19,000
2011/11/07 910 924 908 924 43,000
2011/11/04 905 910 898 910 48,000
2011/11/02 897 900 889 895 57,000
2011/11/01 920 921 908 910 35,000
2011/10/31 941 959 935 938 80,000
2011/10/28 920 936 920 931 140,000
2011/10/27 905 920 899 920 83,000
2011/10/26 902 913 893 913 36,000
2011/10/25 917 919 900 902 25,000
2011/10/24 905 924 905 917 17,000
2011/10/21 920 920 900 902 20,000
2011/10/20 933 933 918 922 41,000
2011/10/19 954 968 936 939 35,000
2011/10/18 948 953 944 948 6,000
2011/10/17 957 963 952 958 21,000
2011/10/14 955 956 945 947 33,000
2011/10/13 966 971 961 966 28,000
2011/10/12 964 964 953 960 44,000
2011/10/11 960 971 960 965 26,000
2011/10/07 961 971 958 959 35,000
2011/10/06 948 995 948 961 42,000
2011/10/05 960 960 932 947 90,000
2011/10/04 945 953 923 952 86,000
2011/10/03 975 976 950 950 40,000
2011/09/30 1,005 1,010 967 1,005 138,000
2011/09/29 948 998 948 998 60,000
2011/09/28 922 958 922 953 48,000
2011/09/27 925 931 913 922 40,000
2011/09/26 911 926 901 922 65,000
2011/09/22 896 917 887 911 70,000
2011/09/21 911 918 911 911 31,000
2011/09/20 927 927 898 910 57,000
2011/09/16 902 929 902 929 66,000
2011/09/15 890 905 890 901 38,000
2011/09/14 911 912 888 889 26,000
2011/09/13 879 922 879 910 83,000
2011/09/12 888 893 880 882 19,000
2011/09/09 909 912 893 893 65,000
2011/09/08 917 917 904 907 20,000
2011/09/07 906 923 906 916 44,000
2011/09/06 884 917 871 903 97,000
2011/09/05 926 926 880 881 77,000
2011/09/02 928 933 921 932 67,000
2011/09/01 937 938 924 927 50,000
2011/08/31 916 927 916 925 36,000
2011/08/30 912 928 912 915 92,000
2011/08/29 884 904 883 897 96,000
2011/08/26 886 886 875 884 83,000
2011/08/25 890 897 871 881 99,000
2011/08/24 874 898 874 884 102,000
2011/08/23 888 890 873 874 44,000
2011/08/22 904 904 881 883 25,000
2011/08/19 901 902 889 894 50,000
2011/08/18 924 924 901 903 28,000
2011/08/17 921 929 916 917 8,000
2011/08/16 920 925 912 916 15,000
2011/08/15 906 915 906 910 17,000
2011/08/12 904 912 903 905 18,000
2011/08/11 904 913 893 903 41,000
2011/08/10 926 928 909 910 40,000
2011/08/09 887 913 859 913 98,000
2011/08/08 938 938 913 913 48,000
2011/08/05 965 970 938 942 153,000
2011/08/04 979 984 974 979 106,000
2011/08/03 974 978 972 973 46,000
2011/08/02 994 994 980 980 29,000
2011/08/01 999 1,001 994 995 154,000
2011/07/29 977 985 967 974 117,000
2011/07/28 990 1,003 984 986 101,000
2011/07/27 995 996 988 990 43,000
2011/07/26 1,000 1,005 998 998 45,000
2011/07/25 1,008 1,016 1,002 1,002 26,000
2011/07/22 1,011 1,016 1,007 1,013 28,000
2011/07/21 994 1,013 994 1,011 30,000
2011/07/20 1,014 1,014 997 1,000 54,000
2011/07/19 990 999 990 999 43,000
2011/07/15 990 1,003 990 992 27,000
2011/07/14 1,002 1,005 997 1,002 22,000
2011/07/13 1,003 1,013 1,003 1,006 21,000
2011/07/12 1,007 1,009 1,005 1,009 15,000
2011/07/11 1,005 1,010 999 1,009 10,000
2011/07/08 1,006 1,009 1,003 1,006 22,000
2011/07/07 1,000 1,008 1,000 1,004 17,000
2011/07/06 1,004 1,010 1,002 1,009 29,000
2011/07/05 1,001 1,011 1,000 1,006 37,000
2011/07/04 1,005 1,014 1,000 1,014 45,000
2011/07/01 1,002 1,003 992 1,000 28,000
2011/06/30 995 995 987 992 44,000
2011/06/29 992 995 988 995 38,000
2011/06/28 983 995 983 989 36,000
2011/06/27 1,000 1,000 985 987 37,000
2011/06/24 1,002 1,002 996 1,000 13,000
2011/06/23 1,003 1,005 995 1,003 27,000
2011/06/22 982 1,004 982 1,003 40,000
2011/06/21 959 985 959 982 54,000
2011/06/20 956 960 952 952 35,000
2011/06/17 978 981 962 962 51,000
2011/06/16 990 990 977 977 49,000
2011/06/15 997 997 988 989 44,000
2011/06/14 995 1,000 992 1,000 31,000
2011/06/13 1,007 1,007 990 1,000 28,000
2011/06/10 1,000 1,010 994 1,008 60,000
2011/06/09 998 998 990 996 20,000
2011/06/08 990 1,001 989 998 29,000
2011/06/07 988 1,000 984 1,000 62,000
2011/06/06 1,012 1,012 982 988 45,000
2011/06/03 1,012 1,023 999 1,015 76,000
2011/06/02 1,023 1,025 1,020 1,022 56,000
2011/06/01 1,023 1,027 1,020 1,025 48,000
2011/05/31 1,013 1,027 1,013 1,021 72,000
2011/05/30 1,019 1,019 1,013 1,018 46,000
2011/05/27 1,006 1,012 1,005 1,008 31,000
2011/05/26 1,002 1,014 1,002 1,012 39,000
2011/05/25 1,002 1,005 987 999 64,000
2011/05/24 982 1,010 978 1,009 73,000
2011/05/23 984 984 976 977 51,000
2011/05/20 1,010 1,012 1,002 1,002 32,000
2011/05/19 991 1,004 991 1,002 54,000
2011/05/18 977 995 977 990 24,000
2011/05/17 976 986 973 976 38,000
2011/05/16 995 1,000 986 989 40,000
2011/05/13 1,005 1,005 992 995 94,000
2011/05/12 1,012 1,020 1,000 1,004 58,000
2011/05/11 1,035 1,035 1,013 1,024 47,000
2011/05/10 1,026 1,048 1,019 1,035 98,000
2011/05/09 1,033 1,033 1,017 1,017 48,000
2011/05/06 1,021 1,021 1,010 1,019 68,000
2011/05/02 1,016 1,020 1,005 1,019 99,000
2011/04/28 1,018 1,018 994 996 128,000
2011/04/27 1,030 1,030 1,012 1,018 60,000
2011/04/26 1,014 1,025 1,008 1,011 44,000
2011/04/25 1,022 1,027 1,015 1,017 33,000
2011/04/22 1,027 1,027 1,020 1,022 18,000
2011/04/21 1,029 1,038 1,022 1,026 56,000
2011/04/20 1,039 1,043 1,023 1,031 50,000
2011/04/19 1,045 1,045 1,023 1,038 106,000
2011/04/18 1,052 1,055 1,045 1,051 44,000
2011/04/15 1,075 1,075 1,052 1,052 59,000
2011/04/14 1,066 1,079 1,054 1,075 196,000
2011/04/13 1,023 1,038 1,017 1,036 122,000
2011/04/12 1,024 1,026 1,011 1,015 102,000
2011/04/11 1,011 1,028 1,004 1,025 103,000
2011/04/08 991 1,011 990 1,005 57,000
2011/04/07 988 1,014 985 1,003 78,000
2011/04/06 996 1,000 976 988 56,000
2011/04/05 1,013 1,013 986 996 106,000
2011/04/04 1,035 1,040 1,023 1,026 89,000
2011/04/01 1,038 1,038 1,014 1,020 115,000
2011/03/31 1,040 1,040 1,011 1,027 116,000
2011/03/30 1,054 1,054 1,035 1,047 137,000
2011/03/29 1,030 1,089 1,023 1,068 229,000
2011/03/28 1,080 1,080 1,050 1,069 117,000
2011/03/25 1,067 1,076 1,048 1,071 182,000
2011/03/24 1,037 1,045 1,030 1,037 86,000
2011/03/23 1,072 1,072 1,036 1,045 130,000
2011/03/22 1,050 1,081 1,042 1,051 99,000
2011/03/18 959 1,014 952 999 153,000
2011/03/17 890 928 862 918 216,000
2011/03/16 901 918 880 903 211,000
2011/03/15 965 966 825 856 260,000
2011/03/14 942 975 935 975 141,000
2011/03/11 1,053 1,054 1,040 1,047 197,000
2011/03/10 1,089 1,089 1,049 1,056 127,000
2011/03/09 1,080 1,082 1,069 1,072 99,000
2011/03/08 1,078 1,095 1,076 1,078 107,000
2011/03/07 1,100 1,100 1,094 1,097 77,000
2011/03/04 1,101 1,116 1,101 1,112 63,000
2011/03/03 1,100 1,103 1,080 1,092 80,000
2011/03/02 1,094 1,099 1,075 1,075 80,000
2011/03/01 1,088 1,112 1,088 1,094 154,000
2011/02/28 1,089 1,102 1,080 1,096 94,000
2011/02/25 1,076 1,082 1,060 1,070 98,000
2011/02/24 1,064 1,090 1,063 1,078 146,000
2011/02/23 1,080 1,086 1,064 1,064 162,000
2011/02/22 1,079 1,108 1,078 1,101 255,000
2011/02/21 1,068 1,095 1,060 1,076 143,000
2011/02/18 1,056 1,064 1,055 1,060 45,000
2011/02/17 1,067 1,069 1,062 1,065 70,000
2011/02/16 1,049 1,061 1,045 1,055 88,000
2011/02/15 1,050 1,057 1,042 1,045 46,000
2011/02/14 1,062 1,062 1,036 1,043 112,000
2011/02/10 1,034 1,047 1,028 1,043 86,000
2011/02/09 1,030 1,035 1,021 1,028 72,000
2011/02/08 1,019 1,023 1,011 1,021 36,000
2011/02/07 1,015 1,016 1,007 1,009 59,000
2011/02/04 1,010 1,015 1,003 1,015 94,000
2011/02/03 1,012 1,012 997 1,000 67,000
2011/02/02 1,008 1,018 1,008 1,010 48,000
2011/02/01 988 1,006 988 1,005 64,000
2011/01/31 1,000 1,000 985 989 126,000
2011/01/28 1,020 1,020 1,002 1,007 95,000
2011/01/27 1,014 1,017 1,012 1,017 42,000
2011/01/26 1,030 1,030 1,014 1,018 46,000
2011/01/25 1,029 1,036 1,009 1,031 176,000
2011/01/24 1,013 1,030 1,008 1,029 99,000
2011/01/21 1,008 1,013 997 998 60,000
2011/01/20 1,017 1,018 1,014 1,016 48,000
2011/01/19 1,006 1,017 1,004 1,017 79,000
2011/01/18 1,011 1,012 993 1,006 97,000
2011/01/17 1,002 1,036 1,002 1,010 119,000
2011/01/14 1,000 1,003 987 990 70,000
2011/01/13 1,003 1,007 999 1,001 60,000
2011/01/12 999 1,009 997 1,003 78,000
2011/01/11 996 1,000 991 997 33,000
2011/01/07 996 1,000 992 992 73,000
2011/01/06 986 1,002 986 995 80,000
2011/01/05 986 999 982 994 94,000
2011/01/04 976 987 966 982 111,000

このページの先頭へ