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
1999/12/30 338 346 337 346 13,500
1999/12/29 345 345 338 339 34,400
1999/12/28 340 346 339 345 20,700
1999/12/27 338 341 338 339 75,200
1999/12/24 344 345 332 338 46,500
1999/12/22 351 352 343 345 42,400
1999/12/21 351 353 349 353 41,500
1999/12/20 362 365 360 360 49,400
1999/12/17 360 380 360 362 25,700
1999/12/16 370 371 361 361 38,300
1999/12/15 372 372 368 368 37,100
1999/12/14 375 379 371 374 18,900
1999/12/13 378 380 370 371 23,900
1999/12/10 380 387 375 378 48,100
1999/12/09 390 390 380 380 32,600
1999/12/08 380 390 380 384 31,300
1999/12/07 385 389 380 380 38,500
1999/12/06 398 400 388 391 22,200
1999/12/03 400 400 388 393 50,700
1999/12/02 415 415 391 393 23,000
1999/12/01 389 410 388 391 24,500
1999/11/30 393 393 386 386 38,300
1999/11/29 403 408 388 388 11,900
1999/11/26 400 405 387 393 51,300
1999/11/25 401 419 401 405 39,200
1999/11/24 410 418 400 401 20,800
1999/11/22 415 430 410 410 33,800
1999/11/19 420 422 415 415 23,400
1999/11/18 450 450 415 426 32,200
1999/11/17 395 420 395 420 26,700
1999/11/16 370 393 370 390 40,000
1999/11/15 390 400 365 365 90,100
1999/11/12 391 415 386 415 65,700
1999/11/11 449 454 441 441 36,100
1999/11/10 464 465 440 448 53,600
1999/11/09 470 475 465 469 33,200
1999/11/08 490 500 470 475 41,300
1999/11/05 501 511 481 485 29,800
1999/11/04 519 520 500 500 42,400
1999/11/02 503 505 493 505 22,000
1999/11/01 499 501 483 488 42,800
1999/10/29 480 484 480 484 28,800
1999/10/28 485 492 482 484 14,200
1999/10/27 495 495 480 482 16,500
1999/10/26 499 500 496 496 14,800
1999/10/25 500 505 499 499 16,600
1999/10/22 485 499 485 499 18,600
1999/10/21 496 505 485 485 17,000
1999/10/20 509 509 485 485 10,600
1999/10/19 490 491 470 481 26,800
1999/10/18 500 510 480 485 18,900
1999/10/15 512 512 501 501 21,600
1999/10/14 510 523 506 506 20,900
1999/10/13 510 517 510 510 20,100
1999/10/12 515 527 513 523 15,200
1999/10/08 520 520 510 512 11,000
1999/10/07 524 524 510 510 27,100
1999/10/06 515 528 515 516 14,200
1999/10/05 513 525 512 515 24,700
1999/10/04 519 529 512 525 37,400
1999/10/01 535 535 512 519 40,600
1999/09/30 540 545 530 535 34,800
1999/09/29 540 540 530 540 25,400
1999/09/28 536 541 536 540 5,600
1999/09/27 536 559 536 536 13,300
1999/09/24 565 565 534 536 21,700
1999/09/22 545 565 540 565 16,700
1999/09/21 580 582 546 550 33,000
1999/09/20 558 580 546 580 23,200
1999/09/17 530 546 520 546 16,800
1999/09/16 546 546 511 540 48,600
1999/09/14 535 550 535 546 20,400
1999/09/13 560 571 556 565 37,700
1999/09/10 530 540 522 540 49,200
1999/09/09 546 546 525 530 39,300
1999/09/08 555 556 545 550 39,200
1999/09/07 560 560 551 554 19,400
1999/09/06 560 569 556 562 48,500
1999/09/03 564 564 556 556 18,700
1999/09/02 571 582 562 565 33,800
1999/09/01 565 565 551 561 32,800
1999/08/31 571 577 570 570 15,400
1999/08/30 570 580 570 580 16,600
1999/08/27 580 583 575 575 15,200
1999/08/26 600 600 575 577 11,800
1999/08/25 579 595 575 595 18,200
1999/08/24 585 593 575 579 36,100
1999/08/23 595 595 585 586 16,400
1999/08/20 590 600 585 590 23,200
1999/08/19 581 590 581 585 4,800
1999/08/18 594 595 580 580 19,800
1999/08/17 596 605 596 601 14,000
1999/08/16 600 605 594 605 5,700
1999/08/13 580 596 578 596 11,400
1999/08/12 586 600 575 581 13,500
1999/08/11 585 599 580 586 12,400
1999/08/10 580 585 580 585 6,000
1999/08/09 580 590 577 580 13,400
1999/08/06 582 582 575 575 36,300
1999/08/05 600 610 581 581 15,500
1999/08/04 600 615 600 601 15,700
1999/08/03 639 640 600 620 25,200
1999/08/02 620 630 620 620 37,900
1999/07/30 624 626 620 623 37,300
1999/07/29 623 625 623 624 14,400
1999/07/28 620 625 620 623 20,800
1999/07/27 600 615 600 612 9,500
1999/07/26 609 609 600 600 19,500
1999/07/23 600 600 587 592 28,200
1999/07/22 631 631 600 600 34,000
1999/07/21 623 629 621 621 38,200
1999/07/19 640 640 622 623 20,100
1999/07/16 620 640 620 620 34,500
1999/07/15 630 640 625 625 36,800
1999/07/14 640 645 630 630 22,100
1999/07/13 640 645 639 639 16,400
1999/07/12 654 654 640 640 11,200
1999/07/09 650 650 640 640 19,700
1999/07/08 660 664 650 650 29,600
1999/07/07 660 665 658 660 26,300
1999/07/06 665 668 656 656 61,800
1999/07/05 667 673 655 655 46,600
1999/07/02 660 665 642 650 55,400
1999/07/01 629 640 625 640 33,100
1999/06/30 655 655 620 630 48,400
1999/06/29 653 655 633 645 27,800
1999/06/28 630 650 630 643 25,400
1999/06/25 644 650 630 643 42,500
1999/06/24 640 650 631 635 71,700
1999/06/23 665 670 650 650 68,000
1999/06/22 699 705 660 675 164,700
1999/06/21 670 720 670 697 319,500
1999/06/18 581 650 581 637 234,000
1999/06/17 582 590 571 577 21,600
1999/06/16 592 595 580 582 23,000
1999/06/15 600 600 595 595 11,500
1999/06/14 600 600 595 600 34,400
1999/06/11 600 600 591 599 47,600
1999/06/10 580 590 580 588 30,200
1999/06/09 595 595 571 581 14,500
1999/06/08 579 584 571 571 13,500
1999/06/07 590 590 580 580 20,700
1999/06/04 591 591 575 580 5,700
1999/06/03 595 597 571 571 6,500
1999/06/02 580 600 575 585 20,000
1999/06/01 570 570 560 570 24,000
1999/05/31 570 576 565 565 17,500
1999/05/28 590 590 570 589 13,500
1999/05/27 590 600 580 600 11,200
1999/05/26 605 605 580 582 16,100
1999/05/25 605 606 603 603 35,900
1999/05/24 610 610 601 605 46,000
1999/05/21 609 612 595 603 22,900
1999/05/20 596 609 596 609 14,500
1999/05/19 603 611 595 596 20,200
1999/05/18 629 629 601 610 15,900
1999/05/17 620 630 611 619 20,100
1999/05/14 621 630 610 620 21,800
1999/05/13 630 630 611 611 14,300
1999/05/12 625 630 610 611 27,100
1999/05/11 640 644 625 625 26,200
1999/05/10 645 649 630 640 26,700
1999/05/07 650 660 621 625 36,700
1999/05/06 620 630 620 630 21,800
1999/04/30 621 630 610 610 23,200
1999/04/28 612 620 611 611 21,600
1999/04/27 620 620 608 610 34,200
1999/04/26 620 620 605 610 43,900
1999/04/23 611 626 610 626 13,300
1999/04/22 625 634 610 610 30,300
1999/04/21 635 640 626 626 40,800
1999/04/20 648 648 625 625 33,600
1999/04/19 640 655 628 628 32,500
1999/04/16 660 660 631 634 26,800
1999/04/15 630 660 630 659 41,500
1999/04/14 633 660 628 631 30,900
1999/04/13 633 677 633 668 68,600
1999/04/12 666 666 630 630 91,200
1999/04/09 670 680 651 666 99,700
1999/04/08 670 680 665 666 94,700
1999/04/07 710 710 667 668 67,000
1999/04/06 710 720 650 700 236,700
1999/04/05 711 760 671 706 533,600
1999/04/02 621 661 621 661 781,500
1999/04/01 490 561 490 561 323,600
1999/03/31 470 482 470 481 57,000
1999/03/30 480 481 450 460 212,200
1999/03/29 471 475 470 471 56,000
1999/03/26 470 473 455 455 42,400
1999/03/25 458 471 458 470 36,300
1999/03/24 458 465 458 458 27,400
1999/03/23 475 475 457 458 41,100
1999/03/19 435 462 435 457 33,400
1999/03/18 465 467 431 431 69,500
1999/03/17 465 477 450 465 102,900
1999/03/16 435 465 433 465 51,500
1999/03/15 437 438 425 435 8,300
1999/03/12 417 440 417 439 31,900
1999/03/11 434 434 410 427 61,300
1999/03/10 435 435 425 435 12,800
1999/03/09 437 437 423 425 7,600
1999/03/08 423 439 421 422 11,400
1999/03/05 415 420 410 410 27,100
1999/03/04 420 420 409 410 13,700
1999/03/03 415 415 408 410 14,600
1999/03/02 429 429 410 410 24,500
1999/03/01 415 418 410 411 45,700
1999/02/26 420 420 412 412 17,600
1999/02/25 414 420 414 414 54,300
1999/02/24 430 430 411 414 23,000
1999/02/23 422 430 418 430 69,300
1999/02/22 416 418 405 412 49,800
1999/02/19 415 420 410 416 17,700
1999/02/18 430 430 420 420 7,900
1999/02/17 425 430 425 425 1,600
1999/02/16 410 423 408 417 10,300
1999/02/15 419 420 405 405 35,000
1999/02/12 424 425 419 420 16,600
1999/02/10 430 449 424 429 20,800
1999/02/09 441 449 427 433 12,000
1999/02/08 425 448 423 443 8,800
1999/02/05 440 440 428 440 9,800
1999/02/04 433 443 433 440 3,000
1999/02/03 445 450 440 440 12,300
1999/02/02 455 455 445 450 17,200
1999/02/01 459 459 447 449 17,000
1999/01/29 442 455 442 455 13,700
1999/01/28 448 449 440 442 6,800
1999/01/27 430 439 425 436 15,100
1999/01/26 438 450 430 430 15,300
1999/01/25 450 450 440 440 11,700
1999/01/22 450 455 448 448 12,500
1999/01/21 440 450 440 450 9,900
1999/01/20 450 465 450 450 66,100
1999/01/19 449 450 425 450 12,800
1999/01/18 450 450 440 450 11,200
1999/01/14 435 449 435 449 14,400
1999/01/13 440 447 430 440 42,000
1999/01/12 430 439 421 430 10,000
1999/01/11 423 440 423 430 5,600
1999/01/08 437 445 435 440 12,300
1999/01/07 442 443 435 437 13,800
1999/01/06 439 450 421 447 27,200
1999/01/05 449 449 430 440 55,500
1999/01/04 437 440 434 436 16,300

このページの先頭へ