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 |
---|---|---|---|---|---|
2019/12/30 | 2,180 | 2,200 | 2,170 | 2,194 | 97,400 |
2019/12/27 | 2,197 | 2,198 | 2,182 | 2,187 | 82,800 |
2019/12/26 | 2,160 | 2,178 | 2,155 | 2,177 | 48,900 |
2019/12/25 | 2,150 | 2,170 | 2,149 | 2,160 | 62,400 |
2019/12/24 | 2,136 | 2,149 | 2,126 | 2,145 | 60,200 |
2019/12/23 | 2,136 | 2,144 | 2,123 | 2,136 | 62,400 |
2019/12/20 | 2,146 | 2,146 | 2,122 | 2,136 | 83,000 |
2019/12/19 | 2,115 | 2,145 | 2,111 | 2,134 | 78,900 |
2019/12/18 | 2,116 | 2,116 | 2,095 | 2,116 | 119,500 |
2019/12/17 | 2,136 | 2,136 | 2,106 | 2,130 | 87,200 |
2019/12/16 | 2,115 | 2,139 | 2,113 | 2,136 | 74,600 |
2019/12/13 | 2,153 | 2,160 | 2,104 | 2,111 | 141,100 |
2019/12/12 | 2,149 | 2,149 | 2,113 | 2,115 | 55,200 |
2019/12/11 | 2,139 | 2,142 | 2,123 | 2,132 | 78,300 |
2019/12/10 | 2,145 | 2,153 | 2,138 | 2,146 | 42,400 |
2019/12/09 | 2,169 | 2,173 | 2,145 | 2,155 | 60,100 |
2019/12/06 | 2,147 | 2,151 | 2,120 | 2,147 | 70,500 |
2019/12/05 | 2,128 | 2,153 | 2,122 | 2,147 | 98,300 |
2019/12/04 | 2,073 | 2,132 | 2,073 | 2,127 | 154,200 |
2019/12/03 | 2,065 | 2,086 | 2,051 | 2,086 | 147,200 |
2019/12/02 | 2,117 | 2,129 | 2,098 | 2,106 | 72,000 |
2019/11/29 | 2,125 | 2,132 | 2,087 | 2,121 | 139,700 |
2019/11/28 | 2,130 | 2,133 | 2,107 | 2,126 | 122,000 |
2019/11/27 | 2,133 | 2,139 | 2,121 | 2,137 | 95,500 |
2019/11/26 | 2,135 | 2,152 | 2,122 | 2,135 | 160,200 |
2019/11/25 | 2,153 | 2,174 | 2,135 | 2,142 | 109,400 |
2019/11/22 | 2,160 | 2,162 | 2,114 | 2,125 | 138,900 |
2019/11/21 | 2,206 | 2,206 | 2,117 | 2,164 | 204,800 |
2019/11/20 | 2,196 | 2,276 | 2,194 | 2,233 | 281,400 |
2019/11/19 | 2,154 | 2,196 | 2,147 | 2,190 | 200,600 |
2019/11/18 | 2,130 | 2,154 | 2,121 | 2,151 | 195,000 |
2019/11/15 | 2,081 | 2,107 | 2,074 | 2,103 | 113,300 |
2019/11/14 | 2,100 | 2,102 | 2,057 | 2,069 | 122,800 |
2019/11/13 | 2,068 | 2,094 | 2,061 | 2,069 | 112,100 |
2019/11/12 | 2,043 | 2,060 | 2,019 | 2,054 | 109,200 |
2019/11/11 | 2,037 | 2,045 | 2,017 | 2,025 | 80,700 |
2019/11/08 | 2,045 | 2,056 | 2,020 | 2,027 | 98,300 |
2019/11/07 | 2,020 | 2,043 | 2,004 | 2,027 | 114,500 |
2019/11/06 | 2,000 | 2,026 | 1,992 | 2,005 | 89,200 |
2019/11/05 | 1,983 | 2,021 | 1,976 | 1,998 | 142,400 |
2019/11/01 | 1,970 | 1,985 | 1,960 | 1,966 | 67,400 |
2019/10/31 | 1,980 | 2,008 | 1,917 | 1,997 | 103,000 |
2019/10/30 | 1,977 | 1,991 | 1,942 | 1,991 | 137,600 |
2019/10/29 | 1,984 | 2,008 | 1,973 | 1,992 | 126,700 |
2019/10/28 | 1,975 | 1,982 | 1,955 | 1,966 | 76,600 |
2019/10/25 | 1,965 | 1,972 | 1,932 | 1,970 | 66,400 |
2019/10/24 | 1,971 | 1,975 | 1,938 | 1,957 | 53,400 |
2019/10/23 | 1,930 | 1,952 | 1,901 | 1,950 | 117,100 |
2019/10/21 | 1,904 | 1,922 | 1,900 | 1,912 | 45,800 |
2019/10/18 | 1,930 | 1,939 | 1,890 | 1,894 | 59,800 |
2019/10/17 | 1,922 | 1,940 | 1,913 | 1,919 | 97,700 |
2019/10/16 | 1,904 | 1,945 | 1,903 | 1,921 | 133,300 |
2019/10/15 | 1,862 | 1,899 | 1,862 | 1,874 | 133,300 |
2019/10/11 | 1,840 | 1,845 | 1,812 | 1,842 | 74,400 |
2019/10/10 | 1,851 | 1,851 | 1,792 | 1,827 | 51,200 |
2019/10/09 | 1,818 | 1,851 | 1,808 | 1,846 | 98,600 |
2019/10/08 | 1,809 | 1,833 | 1,809 | 1,823 | 83,400 |
2019/10/07 | 1,793 | 1,803 | 1,771 | 1,800 | 120,400 |
2019/10/04 | 1,787 | 1,788 | 1,758 | 1,787 | 61,300 |
2019/10/03 | 1,788 | 1,793 | 1,758 | 1,792 | 104,900 |
2019/10/02 | 1,820 | 1,837 | 1,811 | 1,822 | 70,800 |
2019/10/01 | 1,821 | 1,845 | 1,815 | 1,837 | 48,100 |
2019/09/30 | 1,829 | 1,834 | 1,799 | 1,811 | 55,800 |
2019/09/27 | 1,825 | 1,836 | 1,811 | 1,836 | 66,500 |
2019/09/26 | 1,840 | 1,853 | 1,813 | 1,821 | 98,100 |
2019/09/25 | 1,811 | 1,814 | 1,780 | 1,811 | 89,000 |
2019/09/24 | 1,831 | 1,842 | 1,813 | 1,820 | 84,000 |
2019/09/20 | 1,842 | 1,850 | 1,820 | 1,840 | 113,400 |
2019/09/19 | 1,815 | 1,860 | 1,815 | 1,840 | 96,900 |
2019/09/18 | 1,834 | 1,844 | 1,816 | 1,832 | 111,500 |
2019/09/17 | 1,857 | 1,875 | 1,824 | 1,859 | 109,700 |
2019/09/13 | 1,839 | 1,854 | 1,815 | 1,852 | 136,500 |
2019/09/12 | 1,813 | 1,836 | 1,795 | 1,821 | 142,900 |
2019/09/11 | 1,781 | 1,802 | 1,758 | 1,801 | 104,600 |
2019/09/10 | 1,738 | 1,782 | 1,738 | 1,765 | 95,500 |
2019/09/09 | 1,715 | 1,737 | 1,698 | 1,737 | 60,100 |
2019/09/06 | 1,723 | 1,732 | 1,705 | 1,715 | 48,000 |
2019/09/05 | 1,678 | 1,738 | 1,674 | 1,724 | 80,400 |
2019/09/04 | 1,678 | 1,680 | 1,666 | 1,666 | 54,200 |
2019/09/03 | 1,681 | 1,705 | 1,673 | 1,682 | 38,700 |
2019/09/02 | 1,714 | 1,714 | 1,689 | 1,692 | 60,200 |
2019/08/30 | 1,687 | 1,723 | 1,682 | 1,714 | 134,200 |
2019/08/29 | 1,639 | 1,661 | 1,634 | 1,661 | 58,900 |
2019/08/28 | 1,638 | 1,642 | 1,622 | 1,629 | 21,800 |
2019/08/27 | 1,639 | 1,650 | 1,631 | 1,632 | 33,200 |
2019/08/26 | 1,605 | 1,621 | 1,595 | 1,619 | 77,500 |
2019/08/23 | 1,634 | 1,657 | 1,634 | 1,648 | 35,100 |
2019/08/22 | 1,658 | 1,661 | 1,617 | 1,625 | 37,200 |
2019/08/21 | 1,650 | 1,657 | 1,632 | 1,643 | 58,900 |
2019/08/20 | 1,668 | 1,692 | 1,659 | 1,671 | 87,300 |
2019/08/19 | 1,655 | 1,670 | 1,648 | 1,660 | 60,800 |
2019/08/16 | 1,624 | 1,643 | 1,617 | 1,634 | 55,700 |
2019/08/15 | 1,606 | 1,643 | 1,602 | 1,627 | 78,800 |
2019/08/14 | 1,645 | 1,665 | 1,642 | 1,651 | 60,000 |
2019/08/13 | 1,605 | 1,632 | 1,604 | 1,625 | 73,500 |
2019/08/09 | 1,624 | 1,646 | 1,620 | 1,638 | 74,600 |
2019/08/08 | 1,618 | 1,625 | 1,602 | 1,605 | 96,300 |
2019/08/07 | 1,634 | 1,636 | 1,601 | 1,618 | 141,700 |
2019/08/06 | 1,633 | 1,673 | 1,610 | 1,645 | 155,000 |
2019/08/05 | 1,717 | 1,719 | 1,644 | 1,674 | 196,100 |
2019/08/02 | 1,730 | 1,742 | 1,697 | 1,728 | 195,600 |
2019/08/01 | 1,710 | 1,768 | 1,704 | 1,755 | 141,600 |
2019/07/31 | 1,732 | 1,755 | 1,722 | 1,724 | 183,800 |
2019/07/30 | 1,750 | 1,814 | 1,733 | 1,754 | 503,500 |
2019/07/29 | 1,710 | 1,768 | 1,690 | 1,742 | 547,000 |
2019/07/26 | 1,607 | 1,610 | 1,572 | 1,594 | 215,900 |
2019/07/25 | 1,614 | 1,650 | 1,611 | 1,630 | 119,000 |
2019/07/24 | 1,604 | 1,619 | 1,593 | 1,613 | 135,600 |
2019/07/23 | 1,594 | 1,613 | 1,582 | 1,604 | 115,500 |
2019/07/22 | 1,580 | 1,609 | 1,579 | 1,598 | 151,800 |
2019/07/19 | 1,545 | 1,595 | 1,541 | 1,590 | 109,700 |
2019/07/18 | 1,572 | 1,584 | 1,524 | 1,531 | 103,800 |
2019/07/17 | 1,592 | 1,596 | 1,571 | 1,578 | 82,600 |
2019/07/16 | 1,593 | 1,610 | 1,593 | 1,599 | 50,300 |
2019/07/12 | 1,615 | 1,619 | 1,594 | 1,595 | 98,000 |
2019/07/11 | 1,597 | 1,622 | 1,596 | 1,607 | 134,000 |
2019/07/10 | 1,574 | 1,599 | 1,559 | 1,588 | 98,000 |
2019/07/09 | 1,589 | 1,615 | 1,583 | 1,583 | 102,000 |
2019/07/08 | 1,577 | 1,600 | 1,573 | 1,588 | 94,500 |
2019/07/05 | 1,572 | 1,581 | 1,563 | 1,581 | 66,000 |
2019/07/04 | 1,586 | 1,592 | 1,563 | 1,578 | 73,100 |
2019/07/03 | 1,600 | 1,600 | 1,569 | 1,586 | 87,100 |
2019/07/02 | 1,598 | 1,605 | 1,578 | 1,601 | 89,100 |
2019/07/01 | 1,595 | 1,601 | 1,577 | 1,601 | 100,900 |
2019/06/28 | 1,609 | 1,628 | 1,557 | 1,562 | 174,700 |
2019/06/27 | 1,515 | 1,542 | 1,513 | 1,542 | 57,400 |
2019/06/26 | 1,510 | 1,537 | 1,510 | 1,515 | 67,000 |
2019/06/25 | 1,523 | 1,543 | 1,521 | 1,521 | 59,600 |
2019/06/24 | 1,513 | 1,534 | 1,502 | 1,530 | 59,900 |
2019/06/21 | 1,550 | 1,552 | 1,502 | 1,505 | 182,000 |
2019/06/20 | 1,536 | 1,560 | 1,534 | 1,548 | 88,100 |
2019/06/19 | 1,506 | 1,540 | 1,506 | 1,533 | 59,600 |
2019/06/18 | 1,529 | 1,532 | 1,481 | 1,490 | 59,000 |
2019/06/17 | 1,538 | 1,538 | 1,521 | 1,529 | 57,100 |
2019/06/14 | 1,560 | 1,560 | 1,529 | 1,535 | 80,600 |
2019/06/13 | 1,571 | 1,595 | 1,563 | 1,571 | 94,900 |
2019/06/12 | 1,544 | 1,591 | 1,544 | 1,577 | 81,800 |
2019/06/11 | 1,534 | 1,547 | 1,528 | 1,547 | 55,000 |
2019/06/10 | 1,528 | 1,542 | 1,526 | 1,532 | 77,900 |
2019/06/07 | 1,513 | 1,533 | 1,512 | 1,517 | 61,300 |
2019/06/06 | 1,505 | 1,515 | 1,492 | 1,506 | 35,600 |
2019/06/05 | 1,505 | 1,541 | 1,495 | 1,511 | 109,400 |
2019/06/04 | 1,481 | 1,492 | 1,452 | 1,488 | 68,800 |
2019/06/03 | 1,476 | 1,488 | 1,463 | 1,481 | 52,700 |
2019/05/31 | 1,506 | 1,509 | 1,486 | 1,497 | 81,300 |
2019/05/30 | 1,495 | 1,521 | 1,491 | 1,516 | 74,600 |
2019/05/29 | 1,506 | 1,518 | 1,494 | 1,512 | 74,100 |
2019/05/28 | 1,538 | 1,543 | 1,503 | 1,503 | 104,900 |
2019/05/27 | 1,521 | 1,551 | 1,510 | 1,537 | 44,300 |
2019/05/24 | 1,482 | 1,520 | 1,474 | 1,513 | 71,100 |
2019/05/23 | 1,485 | 1,516 | 1,485 | 1,509 | 72,500 |
2019/05/22 | 1,501 | 1,513 | 1,496 | 1,508 | 50,400 |
2019/05/21 | 1,505 | 1,507 | 1,483 | 1,497 | 58,800 |
2019/05/20 | 1,542 | 1,542 | 1,510 | 1,517 | 52,600 |
2019/05/17 | 1,545 | 1,560 | 1,539 | 1,543 | 61,600 |
2019/05/16 | 1,523 | 1,529 | 1,507 | 1,518 | 93,400 |
2019/05/15 | 1,515 | 1,525 | 1,490 | 1,523 | 67,600 |
2019/05/14 | 1,487 | 1,513 | 1,474 | 1,510 | 80,000 |
2019/05/13 | 1,530 | 1,554 | 1,520 | 1,521 | 90,000 |
2019/05/10 | 1,577 | 1,592 | 1,540 | 1,547 | 110,800 |
2019/05/09 | 1,565 | 1,584 | 1,551 | 1,576 | 148,600 |
2019/05/08 | 1,566 | 1,605 | 1,555 | 1,596 | 196,000 |
2019/05/07 | 1,530 | 1,594 | 1,445 | 1,560 | 571,700 |
2019/04/26 | 1,746 | 1,747 | 1,669 | 1,699 | 192,500 |
2019/04/25 | 1,720 | 1,759 | 1,693 | 1,759 | 125,600 |
2019/04/24 | 1,749 | 1,755 | 1,697 | 1,698 | 109,200 |
2019/04/23 | 1,740 | 1,766 | 1,736 | 1,746 | 91,200 |
2019/04/22 | 1,715 | 1,728 | 1,704 | 1,726 | 57,000 |
2019/04/19 | 1,712 | 1,719 | 1,682 | 1,716 | 47,800 |
2019/04/18 | 1,732 | 1,732 | 1,693 | 1,699 | 39,900 |
2019/04/17 | 1,745 | 1,757 | 1,717 | 1,724 | 79,400 |
2019/04/16 | 1,741 | 1,741 | 1,725 | 1,737 | 61,000 |
2019/04/15 | 1,729 | 1,761 | 1,728 | 1,757 | 161,000 |
2019/04/12 | 1,694 | 1,695 | 1,663 | 1,692 | 78,500 |
2019/04/11 | 1,690 | 1,702 | 1,676 | 1,684 | 71,000 |
2019/04/10 | 1,689 | 1,698 | 1,676 | 1,693 | 66,500 |
2019/04/09 | 1,706 | 1,706 | 1,681 | 1,702 | 100,300 |
2019/04/08 | 1,724 | 1,747 | 1,691 | 1,701 | 100,800 |
2019/04/05 | 1,730 | 1,755 | 1,703 | 1,724 | 158,800 |
2019/04/04 | 1,700 | 1,744 | 1,690 | 1,707 | 181,000 |
2019/04/03 | 1,696 | 1,710 | 1,675 | 1,691 | 145,400 |
2019/04/02 | 1,699 | 1,710 | 1,674 | 1,696 | 136,000 |
2019/04/01 | 1,662 | 1,702 | 1,650 | 1,686 | 124,000 |
2019/03/29 | 1,645 | 1,645 | 1,625 | 1,628 | 113,000 |
2019/03/28 | 1,630 | 1,652 | 1,606 | 1,628 | 173,200 |
2019/03/27 | 1,613 | 1,614 | 1,561 | 1,580 | 76,200 |
2019/03/26 | 1,614 | 1,654 | 1,594 | 1,645 | 130,100 |
2019/03/25 | 1,609 | 1,609 | 1,566 | 1,585 | 64,400 |
2019/03/22 | 1,592 | 1,615 | 1,583 | 1,615 | 105,400 |
2019/03/20 | 1,590 | 1,597 | 1,581 | 1,592 | 64,400 |
2019/03/19 | 1,596 | 1,596 | 1,570 | 1,580 | 45,200 |
2019/03/18 | 1,550 | 1,598 | 1,550 | 1,598 | 79,200 |
2019/03/15 | 1,522 | 1,548 | 1,512 | 1,542 | 63,900 |
2019/03/14 | 1,523 | 1,541 | 1,515 | 1,521 | 35,200 |
2019/03/13 | 1,533 | 1,560 | 1,519 | 1,523 | 26,400 |
2019/03/12 | 1,539 | 1,551 | 1,527 | 1,533 | 36,200 |
2019/03/11 | 1,502 | 1,538 | 1,495 | 1,517 | 26,500 |
2019/03/08 | 1,538 | 1,547 | 1,498 | 1,501 | 96,400 |
2019/03/07 | 1,573 | 1,585 | 1,563 | 1,578 | 50,700 |
2019/03/06 | 1,584 | 1,595 | 1,564 | 1,572 | 54,600 |
2019/03/05 | 1,537 | 1,582 | 1,524 | 1,581 | 96,600 |
2019/03/04 | 1,533 | 1,554 | 1,527 | 1,537 | 58,300 |
2019/03/01 | 1,558 | 1,559 | 1,517 | 1,519 | 63,300 |
2019/02/28 | 1,544 | 1,576 | 1,530 | 1,562 | 88,200 |
2019/02/27 | 1,506 | 1,545 | 1,495 | 1,536 | 72,800 |
2019/02/26 | 1,492 | 1,511 | 1,479 | 1,487 | 41,300 |
2019/02/25 | 1,486 | 1,504 | 1,478 | 1,494 | 37,100 |
2019/02/22 | 1,470 | 1,488 | 1,455 | 1,481 | 54,500 |
2019/02/21 | 1,501 | 1,501 | 1,471 | 1,488 | 56,700 |
2019/02/20 | 1,509 | 1,569 | 1,501 | 1,513 | 88,000 |
2019/02/19 | 1,471 | 1,499 | 1,463 | 1,496 | 73,700 |
2019/02/18 | 1,467 | 1,490 | 1,461 | 1,479 | 77,200 |
2019/02/15 | 1,455 | 1,455 | 1,422 | 1,429 | 92,100 |
2019/02/14 | 1,488 | 1,494 | 1,461 | 1,476 | 31,400 |
2019/02/13 | 1,510 | 1,522 | 1,461 | 1,489 | 56,500 |
2019/02/12 | 1,433 | 1,489 | 1,433 | 1,480 | 65,200 |
2019/02/08 | 1,417 | 1,438 | 1,411 | 1,428 | 50,900 |
2019/02/07 | 1,438 | 1,443 | 1,402 | 1,438 | 70,900 |
2019/02/06 | 1,444 | 1,473 | 1,417 | 1,444 | 62,300 |
2019/02/05 | 1,478 | 1,485 | 1,433 | 1,448 | 71,400 |
2019/02/04 | 1,436 | 1,500 | 1,432 | 1,495 | 76,600 |
2019/02/01 | 1,422 | 1,467 | 1,415 | 1,427 | 100,000 |
2019/01/31 | 1,435 | 1,537 | 1,433 | 1,450 | 156,400 |
2019/01/30 | 1,383 | 1,395 | 1,358 | 1,360 | 77,100 |
2019/01/29 | 1,367 | 1,379 | 1,350 | 1,370 | 52,300 |
2019/01/28 | 1,385 | 1,394 | 1,372 | 1,376 | 27,500 |
2019/01/25 | 1,391 | 1,412 | 1,391 | 1,397 | 27,900 |
2019/01/24 | 1,385 | 1,403 | 1,380 | 1,393 | 29,400 |
2019/01/23 | 1,389 | 1,409 | 1,384 | 1,393 | 27,000 |
2019/01/22 | 1,419 | 1,425 | 1,394 | 1,407 | 29,300 |
2019/01/21 | 1,412 | 1,420 | 1,398 | 1,419 | 32,100 |
2019/01/18 | 1,380 | 1,410 | 1,377 | 1,404 | 38,300 |
2019/01/17 | 1,411 | 1,425 | 1,378 | 1,394 | 59,100 |
2019/01/16 | 1,469 | 1,480 | 1,421 | 1,426 | 30,600 |
2019/01/15 | 1,425 | 1,481 | 1,413 | 1,470 | 42,300 |
2019/01/11 | 1,435 | 1,459 | 1,435 | 1,440 | 37,700 |
2019/01/10 | 1,417 | 1,427 | 1,397 | 1,424 | 40,500 |
2019/01/09 | 1,415 | 1,430 | 1,412 | 1,419 | 31,700 |
2019/01/08 | 1,406 | 1,417 | 1,386 | 1,404 | 35,700 |
2019/01/07 | 1,419 | 1,420 | 1,393 | 1,396 | 60,300 |
2019/01/04 | 1,363 | 1,367 | 1,340 | 1,361 | 84,700 |