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
2020/12/30 1,461 1,461 1,435 1,439 139,300
2020/12/29 1,450 1,471 1,439 1,470 105,900
2020/12/28 1,420 1,448 1,420 1,440 92,700
2020/12/25 1,430 1,433 1,421 1,429 36,100
2020/12/24 1,418 1,434 1,408 1,420 61,100
2020/12/23 1,441 1,441 1,398 1,418 63,300
2020/12/22 1,427 1,436 1,416 1,427 73,800
2020/12/21 1,423 1,432 1,409 1,431 54,700
2020/12/18 1,415 1,420 1,401 1,418 55,900
2020/12/17 1,430 1,430 1,406 1,413 49,500
2020/12/16 1,432 1,432 1,417 1,418 33,300
2020/12/15 1,400 1,416 1,400 1,414 77,200
2020/12/14 1,400 1,430 1,400 1,405 71,400
2020/12/11 1,400 1,409 1,390 1,405 74,500
2020/12/10 1,401 1,416 1,387 1,408 73,000
2020/12/09 1,408 1,438 1,407 1,428 38,900
2020/12/08 1,407 1,419 1,397 1,416 91,900
2020/12/07 1,442 1,450 1,418 1,420 94,300
2020/12/04 1,419 1,438 1,417 1,438 78,000
2020/12/03 1,416 1,440 1,402 1,433 102,500
2020/12/02 1,404 1,464 1,396 1,434 204,900
2020/12/01 1,386 1,420 1,382 1,414 148,300
2020/11/30 1,430 1,430 1,400 1,400 165,600
2020/11/27 1,437 1,452 1,427 1,438 148,700
2020/11/26 1,439 1,443 1,429 1,438 80,000
2020/11/25 1,482 1,486 1,459 1,459 81,600
2020/11/24 1,469 1,485 1,460 1,467 90,000
2020/11/20 1,429 1,443 1,427 1,439 59,400
2020/11/19 1,434 1,472 1,425 1,448 96,800
2020/11/18 1,450 1,455 1,425 1,443 127,100
2020/11/17 1,483 1,488 1,468 1,475 93,100
2020/11/16 1,500 1,511 1,483 1,499 98,100
2020/11/13 1,481 1,491 1,462 1,485 101,200
2020/11/12 1,493 1,512 1,484 1,496 86,400
2020/11/11 1,533 1,555 1,498 1,509 129,200
2020/11/10 1,510 1,531 1,495 1,524 111,600
2020/11/09 1,480 1,491 1,455 1,485 118,800
2020/11/06 1,481 1,501 1,465 1,484 96,700
2020/11/05 1,457 1,481 1,435 1,478 229,200
2020/11/04 1,479 1,483 1,450 1,457 87,200
2020/11/02 1,455 1,486 1,455 1,472 86,300
2020/10/30 1,490 1,491 1,446 1,455 99,500
2020/10/29 1,481 1,515 1,468 1,499 97,600
2020/10/28 1,504 1,515 1,477 1,506 75,100
2020/10/27 1,501 1,525 1,497 1,520 55,400
2020/10/26 1,535 1,556 1,521 1,521 105,000
2020/10/23 1,506 1,525 1,494 1,517 65,600
2020/10/22 1,495 1,506 1,481 1,500 68,500
2020/10/21 1,476 1,510 1,474 1,502 40,200
2020/10/20 1,491 1,491 1,456 1,465 77,000
2020/10/19 1,481 1,514 1,481 1,510 77,700
2020/10/16 1,475 1,483 1,460 1,480 85,800
2020/10/15 1,490 1,501 1,477 1,491 76,600
2020/10/14 1,502 1,509 1,479 1,489 86,500
2020/10/13 1,520 1,539 1,520 1,535 38,600
2020/10/12 1,525 1,537 1,510 1,528 69,600
2020/10/09 1,534 1,539 1,517 1,538 84,000
2020/10/08 1,531 1,551 1,515 1,545 114,700
2020/10/07 1,540 1,557 1,521 1,547 137,300
2020/10/06 1,573 1,580 1,543 1,578 73,300
2020/10/05 1,558 1,586 1,538 1,580 96,300
2020/10/02 1,563 1,570 1,534 1,546 107,400
2020/09/30 1,600 1,600 1,550 1,576 78,400
2020/09/29 1,631 1,631 1,593 1,602 94,200
2020/09/28 1,605 1,638 1,595 1,631 115,400
2020/09/25 1,553 1,606 1,553 1,600 125,400
2020/09/24 1,553 1,567 1,539 1,549 61,900
2020/09/23 1,566 1,578 1,536 1,567 81,900
2020/09/18 1,564 1,601 1,560 1,591 95,400
2020/09/17 1,555 1,567 1,532 1,550 80,300
2020/09/16 1,548 1,572 1,538 1,566 63,700
2020/09/15 1,540 1,549 1,533 1,548 52,300
2020/09/14 1,531 1,565 1,527 1,555 114,900
2020/09/11 1,543 1,550 1,529 1,539 81,200
2020/09/10 1,545 1,562 1,540 1,558 63,000
2020/09/09 1,550 1,558 1,520 1,555 107,900
2020/09/08 1,574 1,591 1,562 1,581 59,500
2020/09/07 1,553 1,578 1,545 1,575 69,000
2020/09/04 1,569 1,572 1,547 1,567 43,000
2020/09/03 1,581 1,591 1,556 1,588 59,100
2020/09/02 1,570 1,586 1,560 1,581 46,400
2020/09/01 1,574 1,578 1,550 1,573 55,100
2020/08/31 1,568 1,616 1,560 1,590 101,000
2020/08/28 1,560 1,589 1,530 1,558 117,500
2020/08/27 1,574 1,594 1,564 1,591 87,000
2020/08/26 1,578 1,611 1,569 1,606 55,600
2020/08/25 1,611 1,622 1,538 1,602 77,700
2020/08/24 1,555 1,593 1,535 1,586 86,000
2020/08/21 1,573 1,596 1,560 1,560 28,500
2020/08/20 1,600 1,608 1,581 1,588 62,900
2020/08/19 1,572 1,620 1,569 1,612 57,700
2020/08/18 1,624 1,630 1,589 1,594 62,000
2020/08/17 1,628 1,635 1,608 1,609 34,900
2020/08/14 1,648 1,650 1,620 1,640 56,800
2020/08/13 1,627 1,664 1,627 1,644 101,100
2020/08/12 1,586 1,642 1,586 1,629 98,800
2020/08/11 1,549 1,599 1,549 1,592 96,600
2020/08/07 1,573 1,582 1,530 1,559 143,100
2020/08/06 1,583 1,607 1,576 1,598 86,400
2020/08/05 1,639 1,639 1,570 1,615 226,600
2020/08/04 1,582 1,643 1,579 1,639 113,700
2020/08/03 1,598 1,631 1,573 1,582 117,800
2020/07/31 1,584 1,602 1,563 1,579 120,100
2020/07/30 1,592 1,620 1,575 1,581 277,800
2020/07/29 1,588 1,602 1,559 1,560 81,600
2020/07/28 1,563 1,597 1,550 1,582 69,500
2020/07/27 1,550 1,560 1,518 1,551 102,900
2020/07/22 1,587 1,587 1,549 1,554 98,100
2020/07/21 1,575 1,575 1,530 1,547 118,200
2020/07/20 1,568 1,575 1,545 1,575 89,600
2020/07/17 1,548 1,559 1,533 1,555 63,700
2020/07/16 1,556 1,556 1,512 1,530 57,100
2020/07/15 1,559 1,559 1,516 1,546 70,100
2020/07/14 1,530 1,533 1,507 1,528 46,100
2020/07/13 1,488 1,535 1,488 1,535 51,600
2020/07/10 1,502 1,502 1,479 1,488 78,100
2020/07/09 1,520 1,524 1,496 1,505 47,300
2020/07/08 1,529 1,562 1,513 1,513 61,600
2020/07/07 1,568 1,568 1,515 1,526 80,300
2020/07/06 1,527 1,557 1,525 1,550 116,500
2020/07/03 1,539 1,545 1,509 1,528 68,800
2020/07/02 1,520 1,525 1,499 1,503 145,800
2020/07/01 1,526 1,526 1,495 1,500 96,800
2020/06/30 1,534 1,554 1,521 1,521 88,900
2020/06/29 1,529 1,529 1,491 1,512 96,000
2020/06/26 1,539 1,541 1,522 1,540 98,000
2020/06/25 1,563 1,563 1,524 1,525 98,200
2020/06/24 1,589 1,589 1,555 1,563 83,400
2020/06/23 1,591 1,615 1,583 1,597 30,400
2020/06/22 1,605 1,605 1,578 1,583 49,800
2020/06/19 1,639 1,639 1,584 1,603 105,000
2020/06/18 1,637 1,637 1,584 1,615 85,700
2020/06/17 1,638 1,676 1,607 1,642 90,700
2020/06/16 1,646 1,689 1,627 1,650 136,300
2020/06/15 1,613 1,618 1,571 1,571 47,800
2020/06/12 1,607 1,628 1,578 1,619 66,900
2020/06/11 1,678 1,678 1,627 1,627 50,000
2020/06/10 1,681 1,688 1,659 1,677 48,200
2020/06/09 1,705 1,705 1,667 1,681 32,500
2020/06/08 1,723 1,724 1,682 1,699 37,600
2020/06/05 1,693 1,697 1,667 1,691 63,500
2020/06/04 1,713 1,713 1,657 1,693 50,900
2020/06/03 1,700 1,714 1,664 1,674 73,600
2020/06/02 1,684 1,690 1,654 1,685 73,900
2020/06/01 1,682 1,698 1,662 1,685 81,400
2020/05/29 1,667 1,692 1,658 1,658 146,200
2020/05/28 1,649 1,665 1,615 1,660 109,400
2020/05/27 1,602 1,662 1,579 1,643 166,700
2020/05/26 1,562 1,580 1,539 1,575 102,400
2020/05/25 1,558 1,558 1,519 1,546 72,500
2020/05/22 1,559 1,563 1,516 1,535 91,500
2020/05/21 1,585 1,594 1,541 1,559 97,000
2020/05/20 1,540 1,617 1,540 1,579 165,200
2020/05/19 1,579 1,579 1,517 1,535 105,000
2020/05/18 1,573 1,573 1,508 1,539 71,400
2020/05/15 1,569 1,572 1,505 1,520 56,800
2020/05/14 1,581 1,599 1,535 1,542 104,000
2020/05/13 1,616 1,631 1,603 1,620 47,700
2020/05/12 1,665 1,667 1,645 1,654 45,900
2020/05/11 1,643 1,667 1,634 1,657 65,000
2020/05/08 1,602 1,626 1,596 1,623 53,600
2020/05/07 1,579 1,589 1,551 1,574 73,200
2020/05/01 1,608 1,608 1,562 1,575 41,700
2020/04/30 1,600 1,622 1,600 1,613 74,100
2020/04/28 1,597 1,597 1,571 1,589 56,500
2020/04/27 1,585 1,597 1,578 1,588 49,800
2020/04/24 1,532 1,567 1,522 1,562 47,500
2020/04/23 1,508 1,556 1,508 1,553 56,900
2020/04/22 1,464 1,503 1,455 1,493 115,600
2020/04/21 1,501 1,518 1,490 1,504 66,400
2020/04/20 1,539 1,549 1,509 1,532 97,500
2020/04/17 1,549 1,583 1,533 1,561 115,200
2020/04/16 1,498 1,545 1,498 1,542 144,100
2020/04/15 1,527 1,551 1,504 1,515 168,600
2020/04/14 1,583 1,611 1,570 1,605 101,700
2020/04/13 1,633 1,633 1,583 1,594 63,700
2020/04/10 1,625 1,666 1,575 1,659 92,800
2020/04/09 1,586 1,618 1,549 1,585 80,000
2020/04/08 1,619 1,619 1,564 1,586 106,100
2020/04/07 1,600 1,627 1,577 1,615 127,300
2020/04/06 1,478 1,556 1,448 1,542 133,200
2020/04/03 1,492 1,529 1,465 1,473 100,000
2020/04/02 1,504 1,538 1,479 1,487 77,900
2020/04/01 1,633 1,633 1,532 1,550 122,200
2020/03/31 1,633 1,695 1,624 1,665 167,200
2020/03/30 1,645 1,659 1,604 1,652 155,300
2020/03/27 1,683 1,720 1,636 1,720 147,800
2020/03/26 1,605 1,645 1,561 1,612 140,600
2020/03/25 1,588 1,608 1,542 1,605 138,300
2020/03/24 1,482 1,517 1,453 1,508 141,500
2020/03/23 1,324 1,374 1,311 1,371 180,400
2020/03/19 1,419 1,436 1,285 1,315 218,400
2020/03/18 1,487 1,522 1,397 1,400 133,400
2020/03/17 1,360 1,490 1,344 1,475 147,100
2020/03/16 1,425 1,483 1,400 1,402 181,400
2020/03/13 1,365 1,401 1,305 1,357 180,200
2020/03/12 1,516 1,522 1,438 1,455 163,400
2020/03/11 1,556 1,595 1,551 1,556 123,100
2020/03/10 1,518 1,574 1,466 1,561 204,500
2020/03/09 1,620 1,628 1,532 1,558 141,700
2020/03/06 1,699 1,706 1,657 1,660 154,000
2020/03/05 1,748 1,752 1,719 1,721 102,700
2020/03/04 1,718 1,749 1,707 1,734 155,200
2020/03/03 1,839 1,839 1,750 1,750 100,900
2020/03/02 1,750 1,823 1,750 1,803 152,400
2020/02/28 1,783 1,809 1,759 1,783 153,400
2020/02/27 1,885 1,890 1,832 1,837 172,700
2020/02/26 1,888 1,914 1,880 1,912 224,000
2020/02/25 1,916 1,954 1,915 1,917 167,100
2020/02/21 2,005 2,028 2,001 2,006 159,600
2020/02/20 2,035 2,038 2,007 2,007 104,800
2020/02/19 2,049 2,052 2,035 2,035 38,500
2020/02/18 2,080 2,081 2,038 2,043 48,200
2020/02/17 2,080 2,086 2,046 2,080 39,900
2020/02/14 2,082 2,097 2,068 2,082 42,100
2020/02/13 2,099 2,108 2,083 2,091 51,400
2020/02/12 2,062 2,103 2,062 2,079 72,500
2020/02/10 2,060 2,076 2,050 2,069 35,200
2020/02/07 2,100 2,100 2,060 2,084 33,600
2020/02/06 2,092 2,093 2,067 2,082 59,600
2020/02/05 2,050 2,065 2,039 2,042 67,600
2020/02/04 2,020 2,036 2,017 2,035 49,900
2020/02/03 2,015 2,051 2,015 2,034 48,300
2020/01/31 2,030 2,087 2,030 2,065 97,800
2020/01/30 2,090 2,095 2,051 2,066 88,200
2020/01/29 2,071 2,095 2,065 2,084 67,700
2020/01/28 2,033 2,073 2,024 2,066 109,400
2020/01/27 2,124 2,124 2,067 2,074 103,100
2020/01/24 2,151 2,151 2,121 2,124 75,100
2020/01/23 2,120 2,143 2,120 2,140 71,200
2020/01/22 2,131 2,155 2,128 2,151 74,000
2020/01/21 2,144 2,157 2,136 2,140 71,500
2020/01/20 2,135 2,148 2,132 2,140 86,800
2020/01/17 2,129 2,145 2,122 2,131 93,400
2020/01/16 2,156 2,156 2,135 2,142 50,500
2020/01/15 2,135 2,158 2,134 2,157 92,500
2020/01/14 2,148 2,162 2,122 2,133 110,100
2020/01/10 2,146 2,151 2,132 2,136 90,600
2020/01/09 2,156 2,166 2,145 2,150 81,300
2020/01/08 2,160 2,166 2,120 2,142 121,800
2020/01/07 2,184 2,206 2,180 2,203 98,200
2020/01/06 2,160 2,172 2,144 2,152 108,300

このページの先頭へ