ＭｒＭａｘＨＤ(8203)の株価時系列情報
ＭｒＭａｘＨＤ(8203)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 877 | 883 | 869 | 880 | 109,100 |
| 2025/08/14 | 870 | 877 | 867 | 875 | 60,200 |
| 2025/08/13 | 881 | 886 | 871 | 881 | 92,900 |
| 2025/08/12 | 875 | 887 | 860 | 878 | 127,500 |
| 2025/08/08 | 864 | 878 | 863 | 874 | 91,600 |
| 2025/08/07 | 862 | 872 | 860 | 869 | 120,200 |
| 2025/08/06 | 874 | 876 | 862 | 863 | 141,300 |
| 2025/08/05 | 888 | 888 | 865 | 865 | 179,800 |
| 2025/08/04 | 901 | 911 | 881 | 883 | 195,200 |
| 2025/08/01 | 899 | 915 | 879 | 909 | 419,200 |
| 2025/07/31 | 872 | 899 | 851 | 854 | 200,800 |
| 2025/07/30 | 844 | 865 | 837 | 857 | 275,400 |
| 2025/07/29 | 808 | 847 | 808 | 829 | 256,300 |
| 2025/07/28 | 820 | 827 | 806 | 808 | 115,100 |
| 2025/07/25 | 806 | 823 | 794 | 817 | 204,600 |
| 2025/07/24 | 810 | 814 | 799 | 805 | 145,100 |
| 2025/07/23 | 847 | 849 | 810 | 814 | 294,100 |
| 2025/07/22 | 843 | 864 | 838 | 850 | 209,900 |
| 2025/07/18 | 850 | 856 | 837 | 842 | 173,300 |
| 2025/07/17 | 811 | 850 | 810 | 845 | 303,500 |
| 2025/07/16 | 786 | 823 | 779 | 811 | 312,200 |
| 2025/07/15 | 776 | 783 | 770 | 776 | 114,700 |
| 2025/07/14 | 760 | 777 | 749 | 776 | 207,600 |
| 2025/07/11 | 766 | 787 | 750 | 760 | 365,900 |
| 2025/07/10 | 718 | 792 | 711 | 777 | 535,800 |
| 2025/07/09 | 693 | 715 | 692 | 714 | 127,400 |
| 2025/07/08 | 686 | 692 | 683 | 689 | 82,400 |
| 2025/07/07 | 682 | 689 | 678 | 680 | 72,400 |
| 2025/07/04 | 659 | 673 | 658 | 673 | 81,300 |
| 2025/07/03 | 653 | 659 | 651 | 659 | 51,400 |
| 2025/07/02 | 646 | 656 | 644 | 650 | 51,100 |
| 2025/07/01 | 656 | 656 | 647 | 647 | 60,400 |
| 2025/06/30 | 661 | 664 | 656 | 656 | 39,100 |
| 2025/06/27 | 657 | 662 | 656 | 661 | 90,000 |
| 2025/06/26 | 652 | 658 | 652 | 657 | 40,600 |
| 2025/06/25 | 651 | 652 | 645 | 651 | 76,500 |
| 2025/06/24 | 653 | 654 | 649 | 651 | 32,500 |
| 2025/06/23 | 654 | 656 | 647 | 649 | 69,500 |
| 2025/06/20 | 656 | 656 | 649 | 654 | 97,900 |
| 2025/06/19 | 652 | 659 | 652 | 657 | 44,900 |
| 2025/06/18 | 651 | 654 | 651 | 651 | 71,300 |
| 2025/06/17 | 656 | 658 | 650 | 657 | 54,800 |
| 2025/06/16 | 652 | 656 | 649 | 656 | 35,300 |
| 2025/06/13 | 647 | 649 | 644 | 646 | 65,200 |
| 2025/06/12 | 656 | 656 | 649 | 651 | 51,300 |
| 2025/06/11 | 660 | 660 | 655 | 656 | 38,300 |
| 2025/06/10 | 665 | 667 | 657 | 657 | 60,200 |
| 2025/06/09 | 671 | 672 | 664 | 664 | 36,600 |
| 2025/06/06 | 666 | 672 | 666 | 670 | 30,400 |
| 2025/06/05 | 667 | 670 | 665 | 666 | 39,300 |
| 2025/06/04 | 669 | 671 | 666 | 667 | 30,300 |
| 2025/06/03 | 673 | 674 | 669 | 669 | 33,900 |
| 2025/06/02 | 676 | 678 | 672 | 673 | 37,500 |
| 2025/05/30 | 683 | 686 | 680 | 680 | 53,400 |
| 2025/05/29 | 685 | 693 | 684 | 689 | 61,000 |
| 2025/05/28 | 676 | 686 | 675 | 678 | 71,000 |
| 2025/05/27 | 671 | 672 | 666 | 668 | 29,400 |
| 2025/05/26 | 669 | 675 | 667 | 667 | 20,100 |
| 2025/05/23 | 666 | 671 | 666 | 669 | 21,200 |
| 2025/05/22 | 667 | 673 | 661 | 667 | 58,900 |
| 2025/05/21 | 664 | 676 | 664 | 670 | 49,800 |
| 2025/05/20 | 678 | 681 | 664 | 664 | 49,700 |
| 2025/05/19 | 674 | 685 | 673 | 677 | 50,500 |
| 2025/05/16 | 676 | 682 | 669 | 676 | 29,300 |
| 2025/05/15 | 671 | 678 | 669 | 671 | 20,500 |
| 2025/05/14 | 678 | 678 | 667 | 676 | 30,500 |
| 2025/05/13 | 678 | 680 | 673 | 673 | 21,500 |
| 2025/05/12 | 685 | 685 | 674 | 675 | 18,600 |
| 2025/05/09 | 685 | 689 | 681 | 686 | 28,300 |
| 2025/05/08 | 677 | 685 | 663 | 685 | 46,500 |
| 2025/05/07 | 661 | 689 | 654 | 673 | 183,400 |
| 2025/05/02 | 670 | 672 | 658 | 660 | 27,500 |
| 2025/05/01 | 673 | 675 | 667 | 667 | 27,100 |
| 2025/04/30 | 680 | 683 | 674 | 674 | 20,400 |
| 2025/04/28 | 680 | 684 | 675 | 680 | 30,500 |
| 2025/04/25 | 677 | 685 | 673 | 679 | 24,800 |
| 2025/04/24 | 695 | 695 | 672 | 677 | 36,700 |
| 2025/04/23 | 697 | 697 | 684 | 692 | 45,100 |
| 2025/04/22 | 681 | 696 | 681 | 685 | 37,500 |
| 2025/04/21 | 676 | 689 | 676 | 681 | 25,200 |
| 2025/04/18 | 658 | 686 | 658 | 686 | 59,400 |
| 2025/04/17 | 652 | 657 | 651 | 651 | 16,900 |
| 2025/04/16 | 658 | 661 | 650 | 651 | 23,200 |
| 2025/04/15 | 657 | 663 | 655 | 657 | 18,000 |
| 2025/04/14 | 655 | 660 | 647 | 657 | 27,400 |
| 2025/04/11 | 670 | 670 | 634 | 652 | 66,300 |
| 2025/04/10 | 657 | 681 | 637 | 673 | 91,700 |
| 2025/04/09 | 629 | 630 | 615 | 615 | 67,200 |
| 2025/04/08 | 621 | 642 | 612 | 637 | 45,700 |
| 2025/04/07 | 587 | 618 | 586 | 602 | 77,300 |
| 2025/04/04 | 675 | 675 | 638 | 645 | 68,100 |
| 2025/04/03 | 674 | 682 | 670 | 677 | 45,800 |
| 2025/04/02 | 695 | 696 | 671 | 680 | 114,100 |
| 2025/04/01 | 669 | 692 | 660 | 685 | 163,900 |
| 2025/03/31 | 677 | 677 | 662 | 662 | 39,500 |
| 2025/03/28 | 690 | 690 | 678 | 678 | 37,300 |
| 2025/03/27 | 685 | 692 | 680 | 692 | 49,800 |
| 2025/03/26 | 682 | 685 | 675 | 685 | 41,100 |
| 2025/03/25 | 671 | 679 | 669 | 679 | 31,800 |
| 2025/03/24 | 683 | 683 | 670 | 671 | 23,500 |
| 2025/03/21 | 681 | 681 | 671 | 677 | 22,300 |
| 2025/03/19 | 679 | 685 | 679 | 681 | 14,600 |
| 2025/03/18 | 676 | 684 | 676 | 679 | 26,600 |
| 2025/03/17 | 671 | 678 | 671 | 676 | 12,700 |
| 2025/03/14 | 669 | 677 | 669 | 672 | 28,000 |
| 2025/03/13 | 675 | 675 | 668 | 669 | 20,200 |
| 2025/03/12 | 669 | 678 | 669 | 676 | 20,800 |
| 2025/03/11 | 675 | 676 | 668 | 669 | 26,100 |
| 2025/03/10 | 680 | 680 | 675 | 675 | 15,200 |
| 2025/03/07 | 676 | 684 | 675 | 678 | 17,300 |
| 2025/03/06 | 671 | 684 | 671 | 684 | 31,800 |
| 2025/03/05 | 672 | 672 | 664 | 671 | 18,400 |
| 2025/03/04 | 675 | 675 | 664 | 670 | 14,000 |
| 2025/03/03 | 671 | 675 | 669 | 675 | 31,400 |
| 2025/02/28 | 670 | 670 | 663 | 670 | 18,200 |
| 2025/02/27 | 658 | 674 | 653 | 670 | 41,700 |
| 2025/02/26 | 686 | 686 | 663 | 677 | 104,400 |
| 2025/02/25 | 681 | 695 | 681 | 689 | 30,500 |
| 2025/02/21 | 681 | 684 | 681 | 682 | 18,900 |
| 2025/02/20 | 682 | 684 | 681 | 682 | 22,200 |
| 2025/02/19 | 682 | 687 | 681 | 682 | 12,800 |
| 2025/02/18 | 686 | 686 | 682 | 682 | 16,700 |
| 2025/02/17 | 683 | 690 | 683 | 686 | 18,800 |
| 2025/02/14 | 689 | 689 | 682 | 682 | 11,600 |
| 2025/02/13 | 686 | 691 | 685 | 686 | 9,900 |
| 2025/02/12 | 689 | 691 | 685 | 686 | 11,100 |
| 2025/02/10 | 690 | 690 | 682 | 682 | 10,600 |
| 2025/02/07 | 689 | 696 | 688 | 689 | 14,600 |
| 2025/02/06 | 685 | 690 | 685 | 689 | 7,300 |
| 2025/02/05 | 680 | 688 | 680 | 681 | 21,400 |
| 2025/02/04 | 679 | 684 | 676 | 677 | 20,100 |
| 2025/02/03 | 684 | 685 | 672 | 673 | 41,300 |
| 2025/01/31 | 690 | 690 | 683 | 686 | 15,800 |
| 2025/01/30 | 684 | 689 | 682 | 689 | 20,000 |
| 2025/01/29 | 687 | 690 | 685 | 685 | 16,400 |
| 2025/01/28 | 675 | 693 | 675 | 687 | 26,300 |
| 2025/01/27 | 681 | 681 | 674 | 674 | 11,700 |
| 2025/01/24 | 677 | 683 | 674 | 674 | 17,800 |
| 2025/01/23 | 677 | 677 | 672 | 677 | 29,600 |
| 2025/01/22 | 668 | 675 | 668 | 670 | 22,600 |
| 2025/01/21 | 671 | 673 | 667 | 667 | 16,600 |
| 2025/01/20 | 664 | 674 | 664 | 671 | 11,900 |
| 2025/01/17 | 668 | 671 | 663 | 663 | 27,200 |
| 2025/01/16 | 672 | 676 | 666 | 666 | 20,300 |
| 2025/01/15 | 673 | 677 | 670 | 670 | 29,100 |
| 2025/01/14 | 684 | 684 | 671 | 673 | 39,600 |
| 2025/01/10 | 691 | 708 | 691 | 691 | 29,700 |
| 2025/01/09 | 691 | 698 | 691 | 691 | 23,500 |
| 2025/01/08 | 695 | 700 | 691 | 696 | 16,000 |
| 2025/01/07 | 708 | 708 | 697 | 700 | 19,400 |
| 2025/01/06 | 718 | 718 | 701 | 701 | 20,700 |
| 2024/12/30 | 715 | 718 | 709 | 709 | 15,100 |
| 2024/12/27 | 709 | 719 | 704 | 719 | 28,500 |
| 2024/12/26 | 711 | 711 | 701 | 709 | 27,000 |
| 2024/12/25 | 712 | 712 | 697 | 710 | 17,700 |
| 2024/12/24 | 722 | 722 | 705 | 712 | 18,500 |
| 2024/12/23 | 720 | 720 | 707 | 718 | 23,300 |
| 2024/12/20 | 699 | 719 | 699 | 715 | 59,900 |
| 2024/12/19 | 691 | 699 | 686 | 699 | 19,400 |
| 2024/12/18 | 700 | 700 | 686 | 691 | 24,000 |
| 2024/12/17 | 697 | 700 | 693 | 699 | 30,900 |
| 2024/12/16 | 685 | 693 | 685 | 693 | 15,800 |
| 2024/12/13 | 680 | 690 | 680 | 684 | 38,700 |
| 2024/12/12 | 678 | 690 | 678 | 689 | 33,100 |
| 2024/12/11 | 672 | 674 | 670 | 671 | 22,200 |
| 2024/12/10 | 666 | 672 | 666 | 672 | 15,900 |
| 2024/12/09 | 667 | 675 | 665 | 666 | 31,600 |
| 2024/12/06 | 669 | 675 | 667 | 671 | 25,400 |
| 2024/12/05 | 677 | 677 | 667 | 667 | 23,800 |
| 2024/12/04 | 682 | 687 | 670 | 671 | 30,600 |
| 2024/12/03 | 681 | 689 | 679 | 687 | 25,100 |
| 2024/12/02 | 680 | 684 | 677 | 684 | 15,500 |
| 2024/11/29 | 689 | 692 | 683 | 684 | 16,100 |
| 2024/11/28 | 686 | 693 | 683 | 688 | 19,700 |
| 2024/11/27 | 695 | 696 | 685 | 687 | 18,300 |
| 2024/11/26 | 700 | 700 | 690 | 695 | 20,700 |
| 2024/11/25 | 697 | 702 | 695 | 700 | 28,400 |
| 2024/11/22 | 684 | 698 | 682 | 697 | 32,400 |
| 2024/11/21 | 669 | 684 | 669 | 684 | 33,900 |
| 2024/11/20 | 666 | 669 | 659 | 669 | 27,100 |
| 2024/11/19 | 656 | 666 | 656 | 666 | 26,100 |
| 2024/11/18 | 657 | 661 | 653 | 656 | 32,500 |
| 2024/11/15 | 670 | 670 | 656 | 657 | 29,600 |
| 2024/11/14 | 672 | 675 | 663 | 663 | 18,800 |
| 2024/11/13 | 666 | 675 | 658 | 673 | 40,600 |
| 2024/11/12 | 660 | 671 | 658 | 661 | 35,600 |
| 2024/11/11 | 663 | 663 | 657 | 660 | 21,000 |
| 2024/11/08 | 677 | 684 | 665 | 666 | 20,000 |
| 2024/11/07 | 665 | 678 | 664 | 671 | 32,700 |
| 2024/11/06 | 661 | 669 | 659 | 663 | 25,300 |
| 2024/11/05 | 671 | 675 | 657 | 660 | 23,000 |
| 2024/11/01 | 673 | 674 | 667 | 671 | 17,900 |
| 2024/10/31 | 673 | 676 | 666 | 674 | 26,000 |
| 2024/10/30 | 685 | 689 | 670 | 674 | 107,800 |
| 2024/10/29 | 692 | 692 | 682 | 687 | 19,200 |
| 2024/10/28 | 690 | 693 | 681 | 692 | 26,500 |
| 2024/10/25 | 705 | 705 | 685 | 685 | 17,700 |
| 2024/10/24 | 709 | 709 | 701 | 705 | 21,400 |
| 2024/10/23 | 709 | 716 | 707 | 707 | 26,400 |
| 2024/10/22 | 717 | 721 | 711 | 715 | 27,700 |