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 |