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
2012/12/28 1,036 1,055 1,033 1,052 81,000
2012/12/27 1,044 1,046 1,038 1,040 43,000
2012/12/26 1,010 1,035 1,010 1,033 64,000
2012/12/25 1,020 1,028 1,012 1,016 50,000
2012/12/21 1,025 1,030 1,022 1,024 48,000
2012/12/20 1,033 1,037 1,024 1,026 54,000
2012/12/19 1,021 1,034 1,018 1,026 88,000
2012/12/18 1,007 1,035 998 1,028 91,000
2012/12/17 1,005 1,007 997 1,004 44,000
2012/12/14 987 994 987 990 91,000
2012/12/13 1,004 1,010 997 997 42,000
2012/12/12 1,002 1,007 997 1,004 45,000
2012/12/11 987 1,005 982 1,002 66,000
2012/12/10 1,006 1,006 984 987 60,000
2012/12/07 1,000 1,006 1,000 1,004 47,000
2012/12/06 1,007 1,011 1,000 1,004 55,000
2012/12/05 1,001 1,024 994 1,007 83,000
2012/12/04 986 999 983 998 46,000
2012/12/03 998 1,004 986 986 54,000
2012/11/30 990 1,002 980 998 78,000
2012/11/29 980 994 972 990 71,000
2012/11/28 965 975 965 973 60,000
2012/11/27 976 976 961 972 67,000
2012/11/26 984 984 969 969 45,000
2012/11/22 960 978 960 977 76,000
2012/11/21 946 958 946 958 49,000
2012/11/20 943 950 940 950 62,000
2012/11/19 939 950 939 942 49,000
2012/11/16 925 935 925 933 45,000
2012/11/15 914 928 914 927 48,000
2012/11/14 918 926 912 918 65,000
2012/11/13 910 910 902 909 25,000
2012/11/12 904 913 904 910 27,000
2012/11/09 912 914 902 913 46,000
2012/11/08 916 920 909 911 90,000
2012/11/07 916 925 910 917 76,000
2012/11/06 895 910 895 910 79,000
2012/11/05 891 899 891 898 81,000
2012/11/02 883 892 882 892 87,000
2012/11/01 874 876 870 873 50,000
2012/10/31 875 884 873 873 47,000
2012/10/30 889 892 861 864 93,000
2012/10/29 891 891 881 884 67,000
2012/10/26 886 889 879 880 62,000
2012/10/25 880 886 879 886 68,000
2012/10/24 880 887 875 877 41,000
2012/10/23 891 896 883 886 38,000
2012/10/22 893 895 887 891 71,000
2012/10/19 898 898 887 894 37,000
2012/10/18 884 897 884 892 61,000
2012/10/17 890 890 884 886 66,000
2012/10/16 879 889 878 883 80,000
2012/10/15 877 881 875 877 63,000
2012/10/12 882 887 875 877 51,000
2012/10/11 882 887 877 878 85,000
2012/10/10 898 898 890 892 50,000
2012/10/09 890 899 890 898 33,000
2012/10/05 901 901 894 895 25,000
2012/10/04 900 905 900 902 40,000
2012/10/03 900 917 895 900 30,000
2012/10/02 904 922 900 903 28,000
2012/10/01 922 922 897 904 62,000
2012/09/28 928 929 892 918 76,000
2012/09/27 913 940 908 938 36,000
2012/09/26 924 925 919 919 27,000
2012/09/25 903 925 900 925 47,000
2012/09/24 910 910 899 904 24,000
2012/09/21 901 915 901 911 46,000
2012/09/20 898 904 893 900 91,000
2012/09/19 868 896 868 892 82,000
2012/09/18 860 872 860 867 56,000
2012/09/14 855 858 850 858 137,000
2012/09/13 855 861 855 856 35,000
2012/09/12 852 860 850 855 61,000
2012/09/11 852 857 851 853 34,000
2012/09/10 854 861 852 852 35,000
2012/09/07 854 866 854 859 83,000
2012/09/06 865 865 843 847 61,000
2012/09/05 873 880 865 865 56,000
2012/09/04 880 881 873 880 65,000
2012/09/03 897 897 876 876 58,000
2012/08/31 883 890 883 886 42,000
2012/08/30 891 892 884 884 62,000
2012/08/29 886 897 886 897 45,000
2012/08/28 898 898 881 884 66,000
2012/08/27 896 899 890 897 54,000
2012/08/24 892 897 890 896 26,000
2012/08/23 892 897 890 896 45,000
2012/08/22 893 894 886 891 32,000
2012/08/21 905 905 895 899 25,000
2012/08/20 902 903 898 900 24,000
2012/08/17 889 894 886 894 49,000
2012/08/16 887 897 880 884 95,000
2012/08/15 893 896 880 882 29,000
2012/08/14 891 899 888 893 35,000
2012/08/13 899 899 888 891 16,000
2012/08/10 888 892 885 889 20,000
2012/08/09 886 888 883 885 32,000
2012/08/08 897 900 885 888 35,000
2012/08/07 884 888 876 884 37,000
2012/08/06 903 903 883 887 149,000
2012/08/03 881 885 871 884 93,000
2012/08/02 887 891 874 886 72,000
2012/08/01 885 887 866 878 81,000
2012/07/31 926 926 879 881 156,000
2012/07/30 947 957 921 926 231,000
2012/07/27 902 936 902 932 59,000
2012/07/26 885 900 885 900 49,000
2012/07/25 886 888 880 882 46,000
2012/07/24 892 893 883 883 24,000
2012/07/23 902 916 890 893 28,000
2012/07/20 936 936 905 905 66,000
2012/07/19 929 931 923 931 43,000
2012/07/18 915 922 915 917 19,000
2012/07/17 912 916 906 914 15,000
2012/07/13 905 912 897 912 62,000
2012/07/12 929 929 905 905 21,000
2012/07/11 935 935 909 919 27,000
2012/07/10 941 953 936 936 28,000
2012/07/09 952 955 940 955 31,000
2012/07/06 954 964 953 953 16,000
2012/07/05 954 955 952 952 31,000
2012/07/04 952 956 948 951 66,000
2012/07/03 955 963 952 952 53,000
2012/07/02 961 970 955 955 69,000
2012/06/29 923 945 923 942 56,000
2012/06/28 923 940 923 936 76,000
2012/06/27 930 930 923 930 24,000
2012/06/26 905 921 905 917 38,000
2012/06/25 927 930 919 920 19,000
2012/06/22 923 931 918 924 37,000
2012/06/21 929 931 917 927 55,000
2012/06/20 928 940 925 937 43,000
2012/06/19 920 936 917 928 47,000
2012/06/18 956 958 927 934 73,000
2012/06/15 920 931 920 926 67,000
2012/06/14 889 938 889 933 126,000
2012/06/13 873 877 870 874 87,000
2012/06/12 889 890 869 884 95,000
2012/06/11 900 904 895 895 37,000
2012/06/08 907 907 894 901 75,000
2012/06/07 910 913 896 913 33,000
2012/06/06 886 899 879 895 51,000
2012/06/05 878 883 869 883 69,000
2012/06/04 877 885 870 877 52,000
2012/06/01 909 911 887 888 54,000
2012/05/31 905 921 905 921 34,000
2012/05/30 924 924 905 920 90,000
2012/05/29 917 939 896 939 35,000
2012/05/28 915 919 915 917 15,000
2012/05/25 910 916 910 916 18,000
2012/05/24 917 920 888 915 48,000
2012/05/23 930 930 918 920 33,000
2012/05/22 939 945 934 934 10,000
2012/05/21 925 938 923 924 24,000
2012/05/18 930 931 918 926 38,000
2012/05/17 947 947 930 937 19,000
2012/05/16 951 956 939 942 40,000
2012/05/15 952 957 940 957 47,000
2012/05/14 953 954 950 953 43,000
2012/05/11 951 956 946 951 39,000
2012/05/10 944 961 944 959 31,000
2012/05/09 954 961 950 956 45,000
2012/05/08 956 968 951 968 33,000
2012/05/07 970 970 952 955 70,000
2012/05/02 985 985 965 978 110,000
2012/05/01 999 999 978 979 94,000
2012/04/27 993 1,010 986 998 88,000
2012/04/26 995 1,004 992 1,003 59,000
2012/04/25 1,000 1,003 976 997 98,000
2012/04/24 1,004 1,004 995 997 28,000
2012/04/23 1,000 1,009 998 1,006 35,000
2012/04/20 1,000 1,004 995 1,000 37,000
2012/04/19 996 1,008 996 1,008 26,000
2012/04/18 1,000 1,014 1,000 1,010 39,000
2012/04/17 993 1,000 992 999 31,000
2012/04/16 991 998 991 993 49,000
2012/04/13 1,000 1,004 999 1,000 30,000
2012/04/12 998 998 992 995 31,000
2012/04/11 1,014 1,014 992 999 68,000
2012/04/10 1,024 1,024 1,013 1,014 42,000
2012/04/09 1,030 1,030 1,017 1,022 42,000
2012/04/06 1,030 1,035 1,026 1,035 38,000
2012/04/05 1,046 1,046 1,028 1,030 48,000
2012/04/04 1,040 1,052 1,039 1,052 131,000
2012/04/03 1,027 1,040 1,027 1,038 17,000
2012/04/02 1,040 1,047 1,033 1,047 69,000
2012/03/30 1,022 1,046 1,019 1,041 90,000
2012/03/29 1,021 1,027 1,013 1,022 78,000
2012/03/28 1,020 1,040 1,020 1,040 88,000
2012/03/27 1,063 1,077 1,056 1,076 120,000
2012/03/26 1,045 1,056 1,042 1,054 71,000
2012/03/23 1,043 1,047 1,041 1,044 50,000
2012/03/22 1,043 1,049 1,041 1,043 54,000
2012/03/21 1,050 1,052 1,043 1,043 114,000
2012/03/19 1,051 1,058 1,050 1,050 79,000
2012/03/16 1,047 1,051 1,044 1,047 109,000
2012/03/15 1,035 1,039 1,035 1,039 28,000
2012/03/14 1,036 1,038 1,033 1,033 51,000
2012/03/13 1,040 1,044 1,029 1,029 56,000
2012/03/12 1,049 1,049 1,042 1,044 45,000
2012/03/09 1,048 1,054 1,041 1,049 67,000
2012/03/08 1,039 1,043 1,039 1,040 18,000
2012/03/07 1,021 1,027 1,018 1,027 35,000
2012/03/06 1,024 1,044 1,020 1,025 50,000
2012/03/05 1,040 1,045 1,025 1,027 66,000
2012/03/02 1,030 1,040 1,029 1,039 35,000
2012/03/01 1,039 1,044 1,020 1,020 49,000
2012/02/29 1,049 1,053 1,038 1,038 79,000
2012/02/28 1,025 1,045 1,022 1,044 54,000
2012/02/27 1,029 1,030 1,022 1,030 41,000
2012/02/24 1,012 1,021 1,008 1,021 69,000
2012/02/23 999 1,017 995 1,013 45,000
2012/02/22 978 996 978 993 48,000
2012/02/21 988 990 975 983 27,000
2012/02/20 978 988 978 988 35,000
2012/02/17 980 990 978 983 55,000
2012/02/16 966 969 964 965 60,000
2012/02/15 964 973 964 966 38,000
2012/02/14 959 965 956 964 20,000
2012/02/13 955 960 955 958 14,000
2012/02/10 955 955 953 953 28,000
2012/02/09 949 957 949 955 24,000
2012/02/08 946 953 941 953 28,000
2012/02/07 936 939 936 936 14,000
2012/02/06 947 958 936 939 66,000
2012/02/03 949 950 943 944 55,000
2012/02/02 954 961 946 949 31,000
2012/02/01 955 955 950 954 12,000
2012/01/31 950 957 950 955 48,000
2012/01/30 957 957 941 945 63,000
2012/01/27 964 964 958 961 30,000
2012/01/26 955 965 955 964 44,000
2012/01/25 964 968 961 964 17,000
2012/01/24 964 964 953 964 5,000
2012/01/23 960 961 953 956 14,000
2012/01/20 955 960 951 960 33,000
2012/01/19 934 941 933 941 12,000
2012/01/18 927 938 923 934 13,000
2012/01/17 914 933 914 928 26,000
2012/01/16 910 918 910 916 12,000
2012/01/13 931 940 922 922 50,000
2012/01/12 938 947 935 935 12,000
2012/01/11 937 956 937 947 21,000
2012/01/10 946 961 935 935 33,000
2012/01/06 973 990 939 944 60,000
2012/01/05 985 991 978 986 65,000
2012/01/04 963 987 963 987 31,000

このページの先頭へ