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
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

このページの先頭へ