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
1997/12/30 375 400 374 400 6,600
1997/12/29 363 375 363 370 17,700
1997/12/26 361 370 360 363 7,200
1997/12/25 362 367 359 359 24,700
1997/12/24 359 359 336 359 38,100
1997/12/22 412 412 370 370 63,700
1997/12/19 407 410 400 402 20,900
1997/12/18 433 440 425 432 31,700
1997/12/17 400 430 400 425 37,700
1997/12/16 418 418 400 400 29,800
1997/12/15 400 417 400 410 40,600
1997/12/12 408 408 394 394 108,600
1997/12/11 439 439 416 418 42,000
1997/12/10 459 459 440 441 13,600
1997/12/09 451 462 450 459 15,800
1997/12/08 461 462 450 451 17,700
1997/12/05 470 480 460 468 30,900
1997/12/04 490 490 460 490 35,400
1997/12/03 500 500 491 491 26,900
1997/12/02 515 515 500 500 37,200
1997/12/01 504 515 500 502 60,000
1997/11/28 505 508 500 505 20,600
1997/11/27 502 510 500 510 17,400
1997/11/26 501 512 500 501 19,600
1997/11/25 512 512 501 501 23,100
1997/11/21 503 505 502 502 18,500
1997/11/20 500 511 500 510 38,200
1997/11/19 515 515 501 501 16,200
1997/11/18 545 547 540 545 30,600
1997/11/17 506 550 506 550 17,700
1997/11/14 506 506 500 500 10,900
1997/11/13 515 515 505 505 22,200
1997/11/12 512 514 512 514 9,400
1997/11/11 512 513 510 512 39,400
1997/11/10 501 520 500 511 17,400
1997/11/07 491 500 491 500 45,500
1997/11/06 522 525 495 495 98,800
1997/11/05 563 570 522 522 89,100
1997/11/04 590 590 550 562 36,700
1997/10/31 590 600 590 594 12,800
1997/10/30 610 610 590 590 24,500
1997/10/29 598 602 581 602 43,900
1997/10/28 631 640 630 638 6,500
1997/10/27 640 646 640 646 5,900
1997/10/24 609 640 609 640 8,200
1997/10/23 650 650 621 621 7,700
1997/10/22 650 650 621 621 15,900
1997/10/21 650 650 631 640 20,000
1997/10/20 650 650 620 630 25,700
1997/10/17 620 630 620 630 22,800
1997/10/16 597 610 589 610 10,300
1997/10/15 565 600 565 599 11,600
1997/10/14 581 585 564 565 14,800
1997/10/13 611 612 581 585 14,000
1997/10/09 610 620 590 591 43,000
1997/10/08 620 620 610 610 3,900
1997/10/07 620 630 620 620 10,800
1997/10/06 606 640 606 640 5,300
1997/10/03 581 600 580 600 17,800
1997/10/02 600 604 581 581 61,500
1997/10/01 600 601 590 590 59,600
1997/09/30 650 653 605 630 47,600
1997/09/29 670 679 650 653 28,500
1997/09/26 730 730 700 710 37,200
1997/09/25 750 750 720 734 12,100
1997/09/24 750 760 730 750 16,900
1997/09/22 780 785 740 750 38,500
1997/09/19 750 750 720 720 14,800
1997/09/18 750 750 735 743 30,500
1997/09/17 767 790 750 750 16,900
1997/09/16 792 792 770 770 7,600
1997/09/12 840 840 780 800 29,700
1997/09/11 840 840 825 826 5,100
1997/09/10 850 857 835 856 25,500
1997/09/09 813 850 811 850 7,100
1997/09/08 807 820 807 820 21,800
1997/09/05 810 810 801 807 45,300
1997/09/04 772 800 772 800 10,200
1997/09/03 755 780 750 767 35,000
1997/09/02 760 760 750 750 18,300
1997/09/01 750 776 745 750 41,800
1997/08/29 744 750 714 750 32,200
1997/08/28 749 749 744 744 25,400
1997/08/27 750 750 744 745 19,600
1997/08/26 752 752 744 750 19,900
1997/08/25 762 764 750 751 127,900
1997/08/22 775 775 760 761 47,400
1997/08/21 780 782 775 775 25,200
1997/08/20 784 793 778 778 34,700
1997/08/19 788 792 780 784 20,100
1997/08/18 780 780 770 778 25,200
1997/08/15 791 800 782 782 133,000
1997/08/14 795 809 791 800 79,200
1997/08/13 809 815 800 810 36,300
1997/08/12 794 800 790 799 13,300
1997/08/11 800 800 790 795 34,000
1997/08/08 830 830 779 800 39,900
1997/08/07 866 866 848 848 35,600
1997/08/06 860 870 855 870 19,300
1997/08/05 858 890 858 870 35,300
1997/08/04 905 905 850 857 50,500
1997/08/01 910 920 881 899 38,000
1997/07/31 945 948 930 930 42,800
1997/07/30 964 964 940 959 9,900
1997/07/29 973 973 960 960 37,200
1997/07/28 956 973 956 973 30,100
1997/07/25 955 966 951 956 22,600
1997/07/24 953 975 941 945 47,900
1997/07/23 935 960 930 953 48,200
1997/07/22 950 955 930 930 42,700
1997/07/18 950 960 946 946 93,500
1997/07/17 955 968 950 950 45,200
1997/07/16 960 960 950 955 45,300
1997/07/15 969 973 953 965 74,400
1997/07/14 976 976 971 973 25,000
1997/07/11 988 988 971 976 33,200
1997/07/10 1,000 1,000 980 988 66,500
1997/07/09 1,000 1,000 997 1,000 31,100
1997/07/08 1,000 1,010 995 998 34,200
1997/07/07 1,010 1,020 1,000 1,010 13,700
1997/07/04 1,010 1,020 1,010 1,010 10,100
1997/07/03 1,010 1,030 1,000 1,010 26,500
1997/07/02 1,020 1,020 1,000 1,010 54,800
1997/07/01 1,010 1,010 1,000 1,000 77,300
1997/06/30 1,020 1,020 1,000 1,000 53,500
1997/06/27 1,000 1,020 998 1,000 122,300
1997/06/26 1,030 1,050 1,020 1,020 71,800
1997/06/25 1,070 1,070 1,050 1,050 38,400
1997/06/24 1,090 1,100 1,070 1,070 37,500
1997/06/23 1,100 1,100 1,090 1,090 12,500
1997/06/20 1,120 1,120 1,080 1,100 21,700
1997/06/19 1,100 1,100 1,090 1,090 53,800
1997/06/18 1,130 1,130 1,100 1,100 11,200
1997/06/17 1,140 1,140 1,120 1,120 43,100
1997/06/16 1,160 1,160 1,140 1,140 12,400
1997/06/13 1,150 1,170 1,130 1,140 20,700
1997/06/12 1,130 1,150 1,120 1,130 8,400
1997/06/11 1,130 1,150 1,110 1,110 22,900
1997/06/10 1,110 1,130 1,100 1,110 43,900
1997/06/09 1,100 1,120 1,080 1,120 18,900
1997/06/06 1,090 1,130 1,090 1,100 12,200
1997/06/05 1,100 1,110 1,090 1,090 39,100
1997/06/04 1,120 1,120 1,110 1,110 28,100
1997/06/03 1,130 1,140 1,110 1,130 38,500
1997/06/02 1,130 1,140 1,110 1,130 38,300
1997/05/30 1,160 1,160 1,110 1,130 45,000
1997/05/29 1,160 1,160 1,140 1,150 31,100
1997/05/28 1,160 1,160 1,140 1,160 26,400
1997/05/27 1,180 1,180 1,160 1,160 19,700
1997/05/26 1,180 1,180 1,170 1,180 26,300
1997/05/23 1,200 1,200 1,180 1,200 14,400
1997/05/22 1,220 1,220 1,160 1,200 91,400
1997/05/21 1,280 1,310 1,260 1,300 197,700
1997/05/20 1,210 1,240 1,200 1,240 47,800
1997/05/19 1,180 1,220 1,160 1,200 26,300
1997/05/16 1,140 1,170 1,140 1,160 65,500
1997/05/15 1,140 1,160 1,130 1,140 35,000
1997/05/14 1,140 1,160 1,130 1,140 47,200
1997/05/13 1,180 1,180 1,140 1,140 44,600
1997/05/12 1,120 1,170 1,110 1,170 18,200
1997/05/09 1,130 1,130 1,120 1,120 24,500
1997/05/08 1,160 1,160 1,140 1,150 100,300
1997/05/07 1,160 1,170 1,150 1,160 18,500
1997/05/06 1,150 1,190 1,120 1,130 45,800
1997/05/02 1,190 1,190 1,140 1,140 49,900
1997/05/01 1,170 1,190 1,170 1,170 69,400
1997/04/30 1,150 1,170 1,140 1,170 38,300
1997/04/28 1,150 1,180 1,140 1,140 40,700
1997/04/25 1,120 1,150 1,100 1,150 65,100
1997/04/24 1,100 1,120 1,090 1,120 173,900
1997/04/23 1,100 1,110 1,080 1,090 33,500
1997/04/22 1,070 1,100 1,060 1,070 94,900
1997/04/21 1,050 1,080 1,040 1,060 85,300
1997/04/18 990 1,010 989 1,010 24,500
1997/04/17 960 970 960 970 38,700
1997/04/16 973 980 949 960 98,400
1997/04/15 960 975 960 974 26,700
1997/04/14 1,000 1,000 975 975 27,200
1997/04/11 999 1,000 979 1,000 60,000
1997/04/10 990 1,000 955 979 53,200
1997/04/09 1,030 1,030 984 985 29,200
1997/04/08 1,070 1,070 999 1,030 100,100
1997/04/07 1,110 1,130 1,070 1,100 35,900
1997/04/04 1,160 1,180 1,150 1,150 8,400
1997/04/03 1,210 1,220 1,180 1,180 56,600
1997/04/02 1,260 1,290 1,200 1,200 35,700
1997/04/01 1,280 1,280 1,220 1,240 19,900
1997/03/31 1,330 1,330 1,270 1,270 10,600
1997/03/28 1,240 1,290 1,240 1,290 8,900
1997/03/27 1,270 1,270 1,200 1,240 24,100
1997/03/26 1,300 1,320 1,270 1,270 4,400
1997/03/25 1,330 1,330 1,290 1,330 29,500
1997/03/24 1,310 1,360 1,310 1,350 28,400
1997/03/21 1,300 1,330 1,290 1,300 29,300
1997/03/19 1,300 1,320 1,250 1,250 10,400
1997/03/18 1,250 1,300 1,230 1,280 18,500
1997/03/17 1,240 1,240 1,210 1,220 8,700
1997/03/14 1,210 1,240 1,210 1,240 21,000
1997/03/13 1,210 1,240 1,200 1,240 9,100
1997/03/12 1,220 1,220 1,200 1,220 16,400
1997/03/11 1,230 1,240 1,210 1,210 15,500
1997/03/10 1,250 1,250 1,230 1,240 16,200
1997/03/07 1,280 1,280 1,250 1,250 34,100
1997/03/06 1,290 1,290 1,280 1,280 19,500
1997/03/05 1,300 1,310 1,280 1,290 20,800
1997/03/04 1,340 1,340 1,300 1,300 23,100
1997/03/03 1,310 1,310 1,300 1,300 6,600
1997/02/28 1,310 1,320 1,300 1,310 4,000
1997/02/27 1,310 1,320 1,300 1,310 11,000
1997/02/26 1,340 1,340 1,310 1,310 9,900
1997/02/25 1,320 1,340 1,310 1,320 13,900
1997/02/24 1,300 1,330 1,300 1,320 18,800
1997/02/21 1,320 1,330 1,300 1,310 11,600
1997/02/20 1,290 1,360 1,280 1,320 24,300
1997/02/19 1,290 1,310 1,280 1,280 43,700
1997/02/18 1,340 1,340 1,310 1,310 14,500
1997/02/17 1,380 1,380 1,340 1,340 20,100
1997/02/14 1,300 1,310 1,280 1,280 33,500
1997/02/13 1,290 1,300 1,280 1,290 26,400
1997/02/12 1,300 1,310 1,290 1,290 18,800
1997/02/10 1,300 1,300 1,280 1,300 22,500
1997/02/07 1,300 1,300 1,290 1,290 13,000
1997/02/06 1,300 1,310 1,290 1,290 44,900
1997/02/05 1,320 1,330 1,300 1,300 55,800
1997/02/04 1,330 1,350 1,320 1,320 43,600
1997/02/03 1,350 1,360 1,320 1,320 44,600
1997/01/31 1,370 1,370 1,350 1,350 21,400
1997/01/30 1,390 1,420 1,360 1,370 22,200
1997/01/29 1,360 1,380 1,350 1,380 12,000
1997/01/28 1,340 1,390 1,340 1,380 11,700
1997/01/27 1,360 1,360 1,340 1,340 9,400
1997/01/24 1,380 1,380 1,340 1,340 34,100
1997/01/23 1,360 1,360 1,340 1,340 14,600
1997/01/22 1,350 1,370 1,340 1,340 20,200
1997/01/21 1,400 1,400 1,300 1,310 78,000
1997/01/20 1,410 1,410 1,370 1,400 30,900
1997/01/17 1,400 1,420 1,390 1,390 24,200
1997/01/16 1,460 1,470 1,370 1,370 47,500
1997/01/14 1,370 1,460 1,370 1,440 23,500
1997/01/13 1,330 1,380 1,330 1,350 50,700
1997/01/10 1,370 1,380 1,280 1,330 149,700
1997/01/09 1,450 1,450 1,340 1,370 69,500
1997/01/08 1,470 1,500 1,470 1,470 22,500
1997/01/07 1,520 1,540 1,480 1,540 19,700
1997/01/06 1,540 1,540 1,500 1,500 6,000

このページの先頭へ