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
2026/08/10 1,902 1,916 1,860 1,869 222,300
2026/08/07 1,934 1,934 1,879 1,895 234,100
2026/08/06 1,949 1,963 1,911 1,922 208,300
2026/08/05 1,946 1,950 1,904 1,940 500,100
2026/08/04 1,890 1,926 1,875 1,911 401,800
2026/08/03 1,829 1,894 1,800 1,869 502,900
2026/07/31 1,829 1,941 1,802 1,843 1,053,800
2026/07/30 1,741 1,741 1,701 1,709 631,700
2026/07/29 1,750 1,759 1,730 1,746 343,400
2026/07/28 1,759 1,763 1,714 1,730 286,600
2026/07/27 1,727 1,766 1,722 1,766 386,800
2026/07/24 1,690 1,717 1,688 1,714 190,200
2026/07/23 1,696 1,698 1,680 1,698 175,300
2026/07/22 1,721 1,725 1,707 1,709 247,900
2026/07/21 1,717 1,725 1,698 1,720 257,600
2026/07/17 1,724 1,741 1,691 1,712 214,500
2026/07/16 1,723 1,744 1,721 1,725 136,500
2026/07/15 1,729 1,736 1,700 1,723 127,300
2026/07/14 1,708 1,723 1,701 1,711 174,600
2026/07/13 1,725 1,730 1,686 1,700 242,000
2026/07/10 1,739 1,745 1,701 1,710 210,900
2026/07/09 1,747 1,758 1,742 1,748 174,900
2026/07/08 1,748 1,763 1,732 1,747 193,400
2026/07/07 1,746 1,763 1,736 1,748 139,400
2026/07/06 1,720 1,746 1,719 1,746 148,800
2026/07/03 1,716 1,733 1,703 1,703 209,800
2026/07/02 1,750 1,757 1,719 1,719 177,400
2026/07/01 1,709 1,740 1,701 1,739 207,500
2026/06/30 1,713 1,726 1,699 1,700 190,400
2026/06/29 1,717 1,740 1,698 1,718 275,900
2026/06/26 1,687 1,709 1,677 1,709 183,600
2026/06/25 1,672 1,690 1,659 1,676 203,800
2026/06/24 1,642 1,662 1,642 1,651 166,900
2026/06/23 1,655 1,670 1,647 1,655 267,100
2026/06/22 1,640 1,658 1,633 1,640 149,600
2026/06/19 1,653 1,669 1,642 1,661 214,200
2026/06/18 1,641 1,667 1,641 1,657 111,300
2026/06/17 1,669 1,673 1,639 1,648 135,500
2026/06/16 1,676 1,676 1,621 1,658 320,200
2026/06/15 1,664 1,676 1,636 1,636 194,900
2026/06/12 1,624 1,651 1,612 1,647 329,500
2026/06/11 1,607 1,612 1,583 1,611 189,300
2026/06/10 1,648 1,665 1,591 1,604 231,300
2026/06/09 1,633 1,658 1,626 1,651 221,300
2026/06/08 1,588 1,619 1,586 1,619 246,200
2026/06/05 1,643 1,653 1,619 1,628 132,500
2026/06/04 1,600 1,655 1,600 1,641 191,700
2026/06/03 1,620 1,637 1,606 1,611 217,200
2026/06/02 1,616 1,630 1,585 1,620 263,000
2026/06/01 1,650 1,666 1,619 1,640 331,700
2026/05/29 1,620 1,685 1,620 1,659 377,700
2026/05/28 1,620 1,630 1,598 1,613 251,900
2026/05/27 1,615 1,632 1,598 1,611 322,400
2026/05/26 1,649 1,657 1,609 1,609 254,100
2026/05/25 1,652 1,685 1,612 1,646 354,900
2026/05/22 1,650 1,650 1,614 1,631 286,700
2026/05/21 1,684 1,691 1,641 1,643 217,800
2026/05/20 1,733 1,734 1,632 1,649 270,700
2026/05/19 1,765 1,794 1,742 1,752 268,600
2026/05/18 1,770 1,779 1,738 1,752 280,900
2026/05/15 1,800 1,814 1,752 1,772 249,000
2026/05/14 1,806 1,815 1,785 1,785 233,800
2026/05/13 1,772 1,809 1,772 1,805 204,100
2026/05/12 1,792 1,808 1,780 1,789 247,900
2026/05/11 1,800 1,809 1,770 1,773 198,600
2026/05/08 1,787 1,814 1,775 1,795 309,500
2026/05/07 1,836 1,836 1,790 1,800 449,500
2026/05/01 1,748 1,850 1,724 1,796 835,100
2026/04/30 1,713 1,724 1,673 1,693 312,500
2026/04/28 1,696 1,729 1,696 1,727 231,500
2026/04/27 1,690 1,716 1,678 1,698 344,400
2026/04/24 1,693 1,700 1,683 1,691 168,200
2026/04/23 1,702 1,723 1,676 1,693 254,200
2026/04/22 1,753 1,763 1,720 1,720 287,000
2026/04/21 1,760 1,784 1,747 1,753 261,200
2026/04/20 1,730 1,746 1,718 1,741 194,900
2026/04/17 1,703 1,739 1,703 1,723 230,900
2026/04/16 1,638 1,708 1,636 1,708 315,300
2026/04/15 1,639 1,667 1,638 1,641 206,600
2026/04/14 1,647 1,664 1,637 1,640 216,300
2026/04/13 1,651 1,662 1,628 1,647 211,000
2026/04/10 1,649 1,661 1,644 1,654 187,800
2026/04/09 1,687 1,699 1,644 1,646 285,800
2026/04/08 1,713 1,715 1,682 1,687 332,500
2026/04/07 1,668 1,685 1,648 1,657 166,600
2026/04/06 1,669 1,691 1,655 1,658 171,800
2026/04/03 1,682 1,706 1,666 1,673 143,300
2026/03/27 6,840 6,840 6,720 6,750 92,600
2026/03/26 6,820 6,830 6,680 6,740 39,700
2026/03/25 6,780 6,890 6,750 6,820 70,100
2026/03/24 6,660 6,710 6,560 6,600 63,000
2026/03/23 6,710 6,760 6,460 6,460 78,900
2026/03/19 7,120 7,120 6,910 6,910 110,100
2026/03/18 7,090 7,200 7,080 7,190 81,800
2026/03/17 7,160 7,270 7,020 7,020 97,600
2026/03/16 7,000 7,140 6,950 7,060 89,300
2026/03/13 7,020 7,310 6,940 7,010 268,400
2026/03/12 6,970 7,020 6,830 6,870 78,600
2026/03/11 7,000 7,150 6,990 7,030 106,300
2026/03/10 6,960 7,030 6,820 6,910 157,400
2026/03/09 6,480 6,620 6,390 6,560 113,500
2026/03/06 6,720 6,810 6,690 6,800 48,300
2026/03/05 6,740 6,900 6,740 6,820 84,800
2026/03/04 6,690 6,700 6,550 6,640 105,200
2026/03/03 6,900 7,050 6,850 6,870 104,600
2026/03/02 6,910 6,980 6,820 6,910 44,500
2026/02/27 6,840 6,980 6,810 6,960 59,300
2026/02/26 6,940 6,980 6,800 6,800 58,100
2026/02/25 6,870 6,980 6,810 6,960 77,300
2026/02/24 6,700 6,900 6,700 6,850 52,200
2026/02/20 6,700 6,720 6,500 6,700 98,800
2026/02/19 6,710 6,750 6,690 6,720 53,100
2026/02/18 6,710 6,770 6,700 6,740 39,100
2026/02/17 6,620 6,700 6,600 6,660 49,500
2026/02/16 6,660 6,690 6,600 6,660 62,200
2026/02/13 6,700 6,770 6,650 6,650 61,000
2026/02/12 6,640 6,810 6,630 6,740 78,000
2026/02/10 6,620 6,700 6,580 6,660 72,400
2026/02/09 6,630 6,730 6,530 6,700 94,200
2026/02/06 6,290 6,440 6,290 6,400 81,100
2026/02/05 6,260 6,350 6,180 6,290 93,800
2026/02/04 6,190 6,320 5,930 6,240 278,900
2026/02/03 6,180 6,380 6,140 6,160 179,900
2026/02/02 6,000 6,230 5,870 6,170 528,100
2026/01/30 6,560 6,650 6,440 6,540 121,200
2026/01/29 6,500 6,600 6,410 6,560 86,900
2026/01/28 6,530 6,570 6,420 6,470 94,600
2026/01/27 6,620 6,630 6,530 6,580 72,000
2026/01/26 6,560 6,630 6,540 6,630 58,000
2026/01/23 6,780 6,790 6,650 6,660 48,900
2026/01/22 6,730 6,730 6,680 6,720 55,300
2026/01/21 6,630 6,740 6,620 6,690 65,100
2026/01/20 6,830 6,830 6,640 6,720 56,500
2026/01/19 6,910 6,920 6,830 6,830 50,600
2026/01/16 6,830 6,960 6,800 6,910 62,000
2026/01/15 6,800 6,870 6,780 6,820 53,600
2026/01/14 6,820 6,900 6,790 6,830 76,600
2026/01/13 6,900 6,910 6,810 6,820 81,700
2026/01/09 6,890 6,910 6,730 6,800 89,500
2026/01/08 7,000 7,040 6,870 6,870 60,500
2026/01/07 6,910 7,070 6,860 7,010 63,200
2026/01/06 6,980 7,010 6,910 6,970 70,100
2026/01/05 6,900 6,930 6,830 6,910 88,100

このページの先頭へ