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
2023/12/29 3,250 3,300 3,240 3,285 102,400
2023/12/28 3,220 3,265 3,200 3,250 77,400
2023/12/27 3,195 3,235 3,160 3,225 79,800
2023/12/26 3,105 3,180 3,085 3,170 88,900
2023/12/25 3,115 3,165 3,075 3,085 148,800
2023/12/22 3,000 3,050 3,000 3,045 77,300
2023/12/21 2,984 3,030 2,984 2,992 55,300
2023/12/20 2,998 3,040 2,995 3,015 90,900
2023/12/19 2,950 2,965 2,924 2,955 55,000
2023/12/18 2,942 2,961 2,899 2,942 40,900
2023/12/15 2,942 2,971 2,936 2,964 60,800
2023/12/14 3,000 3,000 2,912 2,931 74,900
2023/12/13 3,000 3,005 2,965 2,981 74,700
2023/12/12 2,983 3,050 2,976 3,000 102,400
2023/12/11 2,994 3,000 2,964 2,981 85,400
2023/12/08 2,929 2,931 2,876 2,898 127,600
2023/12/07 2,941 2,947 2,914 2,933 84,400
2023/12/06 2,836 2,944 2,836 2,937 102,300
2023/12/05 2,815 2,854 2,815 2,829 66,400
2023/12/04 2,855 2,855 2,804 2,841 82,500
2023/12/01 2,833 2,870 2,833 2,857 65,700
2023/11/30 2,802 2,819 2,784 2,814 84,800
2023/11/29 2,803 2,818 2,789 2,807 53,200
2023/11/28 2,811 2,822 2,775 2,798 51,900
2023/11/27 2,859 2,860 2,813 2,824 40,000
2023/11/24 2,867 2,880 2,835 2,854 48,200
2023/11/22 2,880 2,917 2,852 2,861 59,300
2023/11/21 2,847 2,887 2,841 2,880 51,600
2023/11/20 2,874 2,905 2,856 2,856 56,900
2023/11/17 2,800 2,865 2,796 2,865 54,500
2023/11/16 2,768 2,797 2,756 2,780 49,100
2023/11/15 2,800 2,800 2,736 2,795 82,700
2023/11/14 2,744 2,819 2,743 2,782 84,700
2023/11/13 2,812 2,823 2,736 2,744 85,700
2023/11/10 2,831 2,842 2,800 2,812 81,700
2023/11/09 2,826 2,852 2,812 2,841 60,100
2023/11/08 2,840 2,840 2,787 2,820 87,000
2023/11/07 2,808 2,868 2,801 2,829 84,800
2023/11/06 2,750 2,840 2,750 2,827 132,200
2023/11/02 2,661 2,718 2,659 2,713 130,200
2023/11/01 2,544 2,646 2,544 2,640 192,500
2023/10/31 2,466 2,529 2,440 2,529 146,200
2023/10/30 2,471 2,484 2,437 2,456 405,600
2023/10/27 2,470 2,500 2,457 2,500 77,700
2023/10/26 2,479 2,480 2,420 2,433 75,200
2023/10/25 2,504 2,515 2,475 2,476 70,900
2023/10/24 2,498 2,498 2,416 2,475 101,400
2023/10/23 2,536 2,541 2,495 2,498 57,300
2023/10/20 2,529 2,554 2,523 2,534 46,300
2023/10/19 2,543 2,577 2,529 2,555 35,600
2023/10/18 2,600 2,600 2,552 2,573 41,800
2023/10/17 2,580 2,607 2,564 2,580 42,400
2023/10/16 2,600 2,604 2,551 2,563 55,100
2023/10/13 2,647 2,655 2,608 2,622 85,700
2023/10/12 2,607 2,673 2,598 2,661 139,800
2023/10/11 2,628 2,628 2,597 2,599 75,500
2023/10/10 2,650 2,650 2,618 2,628 94,500
2023/10/06 2,612 2,631 2,585 2,585 60,800
2023/10/05 2,608 2,612 2,572 2,612 83,200
2023/10/04 2,600 2,601 2,568 2,580 100,100
2023/10/03 2,668 2,668 2,613 2,615 81,700
2023/10/02 2,773 2,784 2,692 2,692 122,200
2023/09/29 2,801 2,812 2,732 2,743 72,300
2023/09/28 2,793 2,828 2,779 2,802 82,500
2023/09/27 2,742 2,793 2,700 2,790 89,500
2023/09/26 2,772 2,794 2,744 2,760 82,100
2023/09/25 2,715 2,737 2,696 2,722 46,500
2023/09/22 2,670 2,707 2,657 2,692 68,300
2023/09/21 2,694 2,716 2,682 2,686 58,100
2023/09/20 2,783 2,790 2,697 2,699 64,800
2023/09/19 2,763 2,782 2,750 2,781 58,000
2023/09/15 2,732 2,780 2,732 2,749 80,000
2023/09/14 2,750 2,755 2,717 2,729 49,600
2023/09/13 2,714 2,747 2,704 2,736 98,600
2023/09/12 2,720 2,720 2,687 2,715 52,800
2023/09/11 2,709 2,728 2,682 2,692 65,800
2023/09/08 2,725 2,732 2,690 2,692 93,000
2023/09/07 2,803 2,815 2,770 2,775 61,500
2023/09/06 2,793 2,809 2,784 2,802 42,200
2023/09/05 2,781 2,795 2,757 2,793 61,500
2023/09/04 2,757 2,798 2,753 2,798 47,400
2023/09/01 2,737 2,770 2,725 2,755 36,000
2023/08/31 2,722 2,752 2,710 2,740 47,800
2023/08/30 2,679 2,725 2,672 2,722 93,700
2023/08/29 2,677 2,684 2,661 2,684 30,000
2023/08/28 2,656 2,668 2,634 2,664 32,400
2023/08/25 2,640 2,644 2,619 2,629 46,100
2023/08/24 2,677 2,682 2,661 2,662 62,200
2023/08/23 2,655 2,663 2,641 2,663 59,900
2023/08/22 2,697 2,697 2,644 2,655 43,700
2023/08/21 2,681 2,707 2,677 2,678 47,500
2023/08/18 2,737 2,752 2,674 2,698 64,700
2023/08/17 2,734 2,737 2,695 2,733 38,700
2023/08/16 2,727 2,751 2,716 2,734 40,400
2023/08/15 2,776 2,788 2,761 2,771 46,100
2023/08/14 2,791 2,802 2,766 2,777 49,300
2023/08/10 2,790 2,828 2,775 2,821 42,200
2023/08/09 2,791 2,792 2,763 2,784 39,700
2023/08/08 2,819 2,833 2,795 2,796 45,600
2023/08/07 2,791 2,802 2,742 2,781 167,400
2023/08/04 2,749 2,819 2,744 2,813 113,600
2023/08/03 2,757 2,775 2,737 2,752 71,500
2023/08/02 2,792 2,818 2,751 2,790 101,200
2023/08/01 2,960 2,960 2,793 2,807 213,100
2023/07/31 2,675 2,686 2,642 2,660 230,400
2023/07/28 2,585 2,635 2,584 2,630 102,400
2023/07/27 2,596 2,608 2,570 2,601 66,100
2023/07/26 2,617 2,617 2,585 2,589 41,900
2023/07/25 2,628 2,628 2,589 2,608 61,200
2023/07/24 2,596 2,650 2,587 2,604 48,500
2023/07/21 2,597 2,597 2,549 2,556 32,100
2023/07/20 2,636 2,643 2,586 2,586 30,700
2023/07/19 2,675 2,678 2,630 2,645 41,400
2023/07/18 2,600 2,646 2,592 2,631 75,900
2023/07/14 2,557 2,570 2,536 2,566 62,800
2023/07/13 2,557 2,563 2,512 2,536 39,700
2023/07/12 2,619 2,624 2,547 2,556 67,800
2023/07/11 2,659 2,660 2,620 2,621 37,000
2023/07/10 2,676 2,710 2,652 2,654 104,600
2023/07/07 2,655 2,682 2,606 2,661 74,900
2023/07/06 2,685 2,696 2,664 2,680 44,000
2023/07/05 2,700 2,711 2,687 2,699 51,300
2023/07/04 2,705 2,726 2,705 2,716 54,100
2023/07/03 2,720 2,760 2,700 2,748 100,400
2023/06/30 2,654 2,660 2,603 2,639 77,300
2023/06/29 2,638 2,676 2,638 2,654 96,400
2023/06/28 2,572 2,624 2,556 2,621 69,200
2023/06/27 2,553 2,565 2,520 2,546 46,800
2023/06/26 2,564 2,599 2,531 2,571 46,700
2023/06/23 2,590 2,631 2,534 2,551 48,500
2023/06/22 2,590 2,613 2,581 2,585 45,900
2023/06/21 2,539 2,585 2,539 2,574 63,200
2023/06/20 2,520 2,576 2,520 2,576 87,400
2023/06/19 2,500 2,522 2,489 2,522 42,500
2023/06/16 2,499 2,499 2,481 2,484 104,900
2023/06/15 2,474 2,517 2,462 2,499 65,400
2023/06/14 2,479 2,483 2,410 2,438 65,800
2023/06/13 2,444 2,470 2,444 2,462 67,500
2023/06/12 2,386 2,430 2,386 2,430 74,800
2023/06/09 2,345 2,367 2,324 2,364 92,900
2023/06/08 2,298 2,325 2,290 2,306 68,900
2023/06/07 2,345 2,347 2,304 2,312 73,900
2023/06/06 2,296 2,334 2,296 2,333 35,200
2023/06/05 2,346 2,349 2,327 2,335 38,800
2023/06/02 2,266 2,300 2,266 2,296 27,700
2023/06/01 2,239 2,255 2,235 2,238 33,500
2023/05/31 2,284 2,291 2,237 2,240 100,700
2023/05/30 2,335 2,335 2,302 2,311 48,400
2023/05/29 2,332 2,355 2,332 2,337 40,400
2023/05/26 2,335 2,343 2,312 2,312 48,500
2023/05/25 2,325 2,339 2,316 2,335 25,100
2023/05/24 2,352 2,357 2,323 2,323 26,900
2023/05/23 2,360 2,376 2,334 2,352 53,700
2023/05/22 2,352 2,365 2,345 2,362 52,800
2023/05/19 2,343 2,362 2,328 2,346 66,200
2023/05/18 2,335 2,349 2,320 2,338 50,400
2023/05/17 2,311 2,337 2,311 2,321 64,200
2023/05/16 2,340 2,340 2,320 2,332 42,400
2023/05/15 2,286 2,327 2,277 2,310 64,800
2023/05/12 2,243 2,269 2,228 2,261 44,600
2023/05/11 2,221 2,243 2,214 2,228 30,400
2023/05/10 2,243 2,248 2,208 2,237 40,200
2023/05/09 2,218 2,247 2,218 2,238 51,100
2023/05/08 2,200 2,247 2,199 2,201 60,500
2023/05/02 2,210 2,214 2,177 2,177 36,900
2023/05/01 2,160 2,204 2,139 2,195 69,800
2023/04/28 2,135 2,166 2,129 2,164 46,700
2023/04/27 2,117 2,127 2,094 2,102 39,900
2023/04/26 2,151 2,157 2,122 2,126 37,800
2023/04/25 2,170 2,196 2,170 2,180 32,100
2023/04/24 2,159 2,177 2,150 2,159 26,600
2023/04/21 2,132 2,154 2,120 2,128 28,100
2023/04/20 2,120 2,138 2,120 2,133 13,900
2023/04/19 2,129 2,141 2,124 2,138 23,800
2023/04/18 2,138 2,155 2,131 2,143 29,600
2023/04/17 2,138 2,138 2,117 2,130 18,300
2023/04/14 2,100 2,117 2,098 2,112 27,700
2023/04/13 2,054 2,093 2,054 2,091 22,700
2023/04/12 2,056 2,083 2,054 2,078 21,000
2023/04/11 2,072 2,072 2,041 2,050 24,900
2023/04/10 2,065 2,068 2,038 2,048 24,900
2023/04/07 2,029 2,050 2,022 2,043 23,100
2023/04/06 2,057 2,057 2,016 2,022 36,100
2023/04/05 2,114 2,114 2,068 2,069 41,900
2023/04/04 2,126 2,147 2,110 2,145 61,100
2023/04/03 2,140 2,140 2,113 2,123 30,000
2023/03/31 2,113 2,127 2,097 2,120 43,300
2023/03/30 2,103 2,109 2,056 2,089 52,900
2023/03/29 2,132 2,178 2,127 2,172 82,500
2023/03/28 2,136 2,136 2,112 2,112 36,000
2023/03/27 2,102 2,116 2,095 2,107 31,400
2023/03/24 2,080 2,103 2,066 2,092 21,800
2023/03/23 2,070 2,090 2,054 2,089 18,200
2023/03/22 2,097 2,102 2,080 2,087 28,100
2023/03/20 2,060 2,069 2,045 2,047 23,600
2023/03/17 2,100 2,109 2,073 2,083 29,700
2023/03/16 2,061 2,071 2,049 2,068 43,000
2023/03/15 2,102 2,144 2,102 2,119 24,800
2023/03/14 2,115 2,119 2,060 2,085 41,000
2023/03/13 2,189 2,190 2,137 2,165 26,600
2023/03/10 2,211 2,254 2,200 2,200 68,900
2023/03/09 2,246 2,263 2,242 2,257 45,400
2023/03/08 2,221 2,252 2,210 2,234 47,600
2023/03/07 2,187 2,229 2,181 2,223 59,400
2023/03/06 2,187 2,189 2,159 2,187 60,300
2023/03/03 2,174 2,190 2,154 2,187 54,700
2023/03/02 2,161 2,185 2,151 2,158 27,000
2023/03/01 2,158 2,195 2,158 2,170 42,300
2023/02/28 2,160 2,186 2,153 2,166 92,600
2023/02/27 2,150 2,161 2,146 2,155 27,200
2023/02/24 2,117 2,140 2,117 2,138 25,700
2023/02/22 2,145 2,145 2,111 2,115 26,800
2023/02/21 2,147 2,164 2,142 2,159 37,700
2023/02/20 2,124 2,151 2,124 2,143 50,800
2023/02/17 2,100 2,121 2,100 2,119 31,800
2023/02/16 2,150 2,150 2,112 2,123 39,200
2023/02/15 2,128 2,144 2,120 2,134 38,200
2023/02/14 2,124 2,137 2,115 2,134 26,200
2023/02/13 2,121 2,124 2,091 2,094 20,500
2023/02/10 2,117 2,132 2,098 2,112 27,900
2023/02/09 2,080 2,113 2,080 2,108 18,800
2023/02/08 2,097 2,112 2,084 2,091 24,200
2023/02/07 2,098 2,109 2,080 2,107 30,700
2023/02/06 2,134 2,138 2,086 2,097 62,600
2023/02/03 2,141 2,144 2,117 2,129 34,100
2023/02/02 2,146 2,215 2,127 2,141 98,000
2023/02/01 2,175 2,240 2,121 2,140 180,700
2023/01/31 1,977 2,037 1,977 2,025 67,100
2023/01/30 1,990 1,994 1,973 1,977 68,900
2023/01/27 1,988 1,992 1,971 1,986 38,200
2023/01/26 1,971 1,983 1,968 1,977 30,700
2023/01/25 1,975 1,979 1,961 1,971 29,300
2023/01/24 1,965 1,978 1,950 1,972 31,400
2023/01/23 1,937 1,950 1,934 1,946 26,800
2023/01/20 1,907 1,931 1,907 1,919 19,700
2023/01/19 1,934 1,934 1,908 1,911 21,900
2023/01/18 1,915 1,990 1,906 1,934 32,100
2023/01/17 1,892 1,911 1,891 1,906 25,900
2023/01/16 1,881 1,895 1,876 1,879 23,900
2023/01/13 1,900 1,921 1,894 1,899 34,900
2023/01/12 1,916 1,919 1,905 1,914 25,000
2023/01/11 1,887 1,912 1,887 1,912 32,000
2023/01/10 1,881 1,894 1,871 1,876 37,200
2023/01/06 1,863 1,882 1,852 1,879 58,100
2023/01/05 1,898 1,902 1,875 1,891 45,600
2023/01/04 1,964 1,964 1,913 1,913 40,000

このページの先頭へ