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

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
2026/08/07 773 782 771 779 78,700
2026/08/06 770 787 770 773 73,700
2026/08/05 771 775 769 769 47,400
2026/08/04 777 777 771 771 47,000
2026/08/03 780 784 774 777 56,500
2026/07/31 796 802 785 785 58,700
2026/07/30 816 816 795 800 63,900
2026/07/29 804 818 799 814 119,500
2026/07/28 792 792 782 792 32,800
2026/07/27 785 795 785 792 41,900
2026/07/24 784 788 775 784 25,300
2026/07/23 791 792 785 785 25,200
2026/07/22 798 798 785 791 74,100
2026/07/21 797 819 797 798 78,900
2026/07/17 798 803 795 797 53,000
2026/07/16 791 803 790 795 67,200
2026/07/15 787 795 786 791 42,200
2026/07/14 773 795 773 783 87,000
2026/07/13 777 778 763 768 104,400
2026/07/10 790 793 769 777 195,300
2026/07/09 745 799 742 785 440,700
2026/07/08 745 751 742 742 87,300
2026/07/07 753 755 744 747 99,900
2026/07/06 763 769 757 757 98,600
2026/07/03 768 776 763 764 76,100
2026/07/02 756 767 751 760 261,300
2026/07/01 760 769 746 754 107,600
2026/06/30 783 783 756 765 114,700
2026/06/29 774 781 773 773 108,300
2026/06/26 786 787 773 773 73,300
2026/06/25 779 793 779 786 68,000
2026/06/24 773 784 767 776 89,600
2026/06/23 776 777 768 773 142,300
2026/06/22 760 777 760 768 140,100
2026/06/19 762 762 751 760 106,800
2026/06/18 750 763 750 762 86,200
2026/06/17 758 762 750 750 70,400
2026/06/16 745 763 743 754 138,400
2026/06/15 735 752 732 748 140,300
2026/06/12 727 735 725 734 80,400
2026/06/11 735 735 722 727 33,100
2026/06/10 726 734 726 734 54,000
2026/06/09 720 731 720 724 106,700
2026/06/08 711 723 709 720 69,600
2026/06/05 708 721 708 711 68,700
2026/06/04 709 714 703 708 39,900
2026/06/03 704 712 702 707 31,600
2026/06/02 704 710 700 704 91,000
2026/06/01 710 711 700 706 74,400
2026/05/29 714 720 710 710 40,000
2026/05/28 704 712 702 712 42,800
2026/05/27 705 709 700 707 47,300
2026/05/26 705 708 700 705 57,200
2026/05/25 717 717 703 705 56,600
2026/05/22 723 723 709 717 44,200
2026/05/21 720 726 716 718 47,300
2026/05/20 714 722 703 716 102,400
2026/05/19 706 715 703 714 61,300
2026/05/18 710 711 701 701 53,200
2026/05/15 706 711 700 707 70,600
2026/05/14 699 705 697 703 87,400
2026/05/13 702 703 698 699 43,200
2026/05/12 699 703 697 699 35,800
2026/05/11 695 701 695 699 28,600
2026/05/08 700 700 693 695 125,500
2026/05/07 703 704 696 700 65,500
2026/05/01 703 704 699 700 108,100
2026/04/30 705 709 702 706 76,600
2026/04/28 702 708 700 705 50,200
2026/04/27 702 706 698 704 49,500
2026/04/24 706 708 700 702 63,900
2026/04/23 716 716 707 707 72,200
2026/04/22 726 726 717 717 74,600
2026/04/21 732 732 726 726 60,300
2026/04/20 733 738 729 730 65,900
2026/04/17 735 739 732 732 41,600
2026/04/16 743 747 735 735 44,900
2026/04/15 740 746 738 738 73,000
2026/04/14 740 742 732 738 67,700
2026/04/13 745 745 733 735 96,500
2026/04/10 763 764 742 745 167,700
2026/04/09 776 787 751 763 315,600
2026/04/08 778 783 774 777 61,000
2026/04/07 768 780 768 775 73,500
2026/04/06 759 762 758 762 31,800
2026/04/03 753 763 753 756 44,700
2026/03/27 754 770 752 767 78,000
2026/03/26 762 762 747 754 60,500
2026/03/25 747 762 747 762 63,100
2026/03/24 740 749 734 747 94,600
2026/03/23 737 737 728 728 96,600
2026/03/19 763 763 746 746 73,900
2026/03/18 765 768 761 768 21,700
2026/03/17 756 768 755 755 62,800
2026/03/16 759 762 749 759 73,600
2026/03/13 755 761 753 757 66,400
2026/03/12 760 763 754 763 85,400
2026/03/11 775 775 760 760 49,500
2026/03/10 761 769 758 765 39,100
2026/03/09 745 761 739 759 131,800
2026/03/06 761 768 759 767 35,800
2026/03/05 767 775 766 768 92,600
2026/03/04 758 760 745 750 147,900
2026/03/03 782 782 767 767 149,100
2026/03/02 784 788 778 782 78,600
2026/02/27 784 800 781 796 133,500
2026/02/26 791 800 781 782 296,600
2026/02/25 815 822 813 813 343,700
2026/02/24 818 818 811 817 63,100
2026/02/20 819 819 809 813 70,700
2026/02/19 820 820 813 820 65,400
2026/02/18 815 821 815 815 52,300
2026/02/17 820 825 814 814 48,200
2026/02/16 820 821 809 817 58,000
2026/02/13 820 821 807 813 75,500
2026/02/12 815 825 814 820 98,700
2026/02/10 807 822 807 813 88,500
2026/02/09 817 818 807 807 83,700
2026/02/06 805 809 802 807 53,000
2026/02/05 806 809 801 803 94,500
2026/02/04 791 801 791 799 50,200
2026/02/03 789 796 785 791 60,400
2026/02/02 789 797 784 786 72,900
2026/01/30 782 788 780 785 42,600
2026/01/29 786 786 772 782 103,400
2026/01/28 781 796 777 786 98,700
2026/01/27 782 789 776 781 95,400
2026/01/26 795 795 785 786 147,800
2026/01/23 804 805 796 797 77,900
2026/01/22 801 809 798 799 54,800
2026/01/21 813 813 795 800 163,700
2026/01/20 815 828 809 821 126,200
2026/01/19 808 812 801 811 82,500
2026/01/16 805 806 799 806 55,900
2026/01/15 804 809 799 805 40,200
2026/01/14 797 805 796 804 93,000
2026/01/13 822 825 796 796 280,100
2026/01/09 841 851 801 818 255,900
2026/01/08 843 846 826 828 75,300
2026/01/07 835 853 831 845 86,500
2026/01/06 816 840 815 839 97,900
2026/01/05 810 813 803 809 76,100
2025/12/30 800 804 795 804 66,200
2025/12/29 795 800 790 797 47,000
2025/12/26 797 798 792 795 39,300
2025/12/25 797 799 796 797 22,100
2025/12/24 796 798 792 796 19,200
2025/12/23 795 798 792 796 31,900
2025/12/22 797 797 787 792 37,600
2025/12/19 790 794 788 791 54,100
2025/12/18 779 789 777 788 49,900
2025/12/17 782 782 773 776 29,100
2025/12/16 786 787 780 780 25,800
2025/12/15 778 785 771 785 47,200
2025/12/12 769 778 767 778 64,400
2025/12/11 768 772 760 760 53,300
2025/12/10 764 771 763 766 49,700
2025/12/09 779 785 757 762 121,200
2025/12/08 775 782 772 779 39,700
2025/12/05 779 780 771 772 38,300
2025/12/04 772 782 771 780 60,900
2025/12/03 781 785 773 773 54,200
2025/12/02 785 786 778 784 38,800
2025/12/01 802 803 785 787 70,800
2025/11/28 804 809 796 803 74,000
2025/11/27 802 808 800 804 36,500
2025/11/26 795 806 795 802 69,300
2025/11/25 787 799 787 789 106,400
2025/11/21 775 797 770 795 89,800
2025/11/20 782 789 776 780 54,900
2025/11/19 780 789 774 777 54,700
2025/11/18 790 794 776 780 65,400
2025/11/17 784 794 781 792 52,200
2025/11/14 770 794 770 788 91,200
2025/11/13 782 785 772 779 53,900
2025/11/12 772 789 772 782 56,300
2025/11/11 774 774 759 771 76,500
2025/11/10 767 777 765 774 64,400
2025/11/07 752 765 752 763 78,800
2025/11/06 759 759 747 750 100,300
2025/11/05 755 761 746 761 116,300
2025/11/04 765 766 755 756 89,600
2025/10/31 770 776 763 771 67,100
2025/10/30 760 768 755 767 637,500
2025/10/29 769 780 762 764 131,600
2025/10/28 797 799 766 769 301,000
2025/10/27 791 803 790 803 86,000
2025/10/24 790 800 781 787 150,500
2025/10/23 803 808 793 796 107,200
2025/10/22 788 801 786 798 111,500
2025/10/21 787 793 780 788 108,500
2025/10/20 786 794 783 787 78,800
2025/10/17 779 794 775 777 103,500
2025/10/16 777 785 770 780 178,100
2025/10/15 779 790 774 784 133,300
2025/10/14 771 788 771 777 255,200
2025/10/10 825 825 778 794 648,300
2025/10/09 890 897 822 825 680,200
2025/10/08 865 888 865 875 137,100
2025/10/07 859 863 854 860 87,400

このページの先頭へ