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
2007/12/28 489 491 477 477 7,900
2007/12/27 495 496 490 493 31,600
2007/12/26 490 495 489 495 16,100
2007/12/25 488 494 488 489 25,500
2007/12/21 488 491 483 488 48,300
2007/12/20 486 490 486 487 19,900
2007/12/19 483 493 483 486 19,700
2007/12/18 480 494 473 487 25,000
2007/12/17 490 490 480 481 29,500
2007/12/14 494 505 494 501 53,200
2007/12/13 500 506 500 503 15,100
2007/12/12 492 510 492 510 26,900
2007/12/11 507 510 507 507 28,300
2007/12/10 501 510 500 508 31,300
2007/12/07 510 510 507 508 23,300
2007/12/06 505 509 500 509 20,800
2007/12/05 498 505 490 505 46,500
2007/12/04 507 507 496 498 32,600
2007/12/03 495 506 493 506 35,800
2007/11/30 481 486 481 484 42,400
2007/11/29 471 493 471 486 45,200
2007/11/28 478 480 468 472 25,200
2007/11/27 469 478 459 477 57,100
2007/11/26 476 482 468 468 43,200
2007/11/22 461 475 461 475 31,000
2007/11/21 456 469 456 460 31,400
2007/11/20 455 457 450 456 50,400
2007/11/19 453 455 445 450 34,300
2007/11/16 455 455 453 453 28,500
2007/11/15 453 459 450 454 26,500
2007/11/14 430 440 425 437 41,400
2007/11/13 440 441 426 429 25,200
2007/11/12 467 467 418 444 40,700
2007/11/09 469 474 462 463 26,500
2007/11/08 475 487 467 469 33,800
2007/11/07 490 490 484 484 7,800
2007/11/06 485 495 485 490 21,800
2007/11/05 492 493 486 486 60,300
2007/11/02 510 517 497 512 21,500
2007/11/01 510 516 510 515 18,800
2007/10/31 510 510 503 509 16,200
2007/10/30 498 510 493 510 53,700
2007/10/29 497 510 497 499 36,200
2007/10/26 480 496 471 493 75,700
2007/10/25 505 508 499 501 25,600
2007/10/24 502 510 500 503 28,700
2007/10/23 497 509 496 501 20,800
2007/10/22 496 500 494 495 40,300
2007/10/19 500 503 493 496 33,400
2007/10/18 502 509 501 507 17,400
2007/10/17 502 510 498 502 22,800
2007/10/16 525 525 509 511 19,500
2007/10/15 530 535 523 524 14,500
2007/10/12 537 539 530 530 13,900
2007/10/11 522 542 515 537 23,300
2007/10/10 539 542 525 532 15,100
2007/10/09 534 545 534 538 11,500
2007/10/05 531 540 527 533 19,700
2007/10/04 540 540 535 540 12,600
2007/10/03 542 546 540 546 25,400
2007/10/02 540 544 532 538 19,300
2007/10/01 549 549 530 538 17,400
2007/09/28 550 553 536 539 10,800
2007/09/27 533 550 533 549 40,400
2007/09/26 527 538 527 537 31,600
2007/09/25 517 523 515 519 41,600
2007/09/21 524 530 521 522 33,600
2007/09/20 531 531 522 523 17,100
2007/09/19 519 530 517 521 23,300
2007/09/18 516 520 511 511 11,700
2007/09/14 522 522 516 518 54,800
2007/09/13 506 513 506 512 8,200
2007/09/12 520 527 510 510 22,100
2007/09/11 504 515 503 513 22,000
2007/09/10 504 516 503 505 49,000
2007/09/07 505 514 505 508 17,300
2007/09/06 503 511 503 507 21,300
2007/09/05 530 531 510 511 45,100
2007/09/04 534 535 528 530 21,200
2007/09/03 516 524 514 524 36,600
2007/08/31 503 511 497 511 32,700
2007/08/30 505 505 496 498 33,300
2007/08/29 502 503 489 501 58,400
2007/08/28 506 512 506 508 16,600
2007/08/27 513 519 508 508 31,700
2007/08/24 501 513 500 509 42,500
2007/08/23 495 500 493 500 36,600
2007/08/22 491 496 487 492 38,700
2007/08/21 492 498 485 496 35,200
2007/08/20 493 496 486 492 58,700
2007/08/17 500 506 490 490 57,600
2007/08/16 503 507 500 506 63,300
2007/08/15 507 509 502 505 26,300
2007/08/14 500 509 500 506 44,700
2007/08/13 490 506 490 506 37,600
2007/08/10 500 504 471 490 61,300
2007/08/09 520 522 501 503 118,000
2007/08/08 523 529 507 512 79,600
2007/08/07 530 535 521 523 53,700
2007/08/06 527 540 527 537 34,200
2007/08/03 536 536 520 529 46,800
2007/08/02 524 530 520 529 45,400
2007/08/01 526 535 520 521 48,800
2007/07/31 530 540 522 532 80,400
2007/07/30 501 523 501 520 30,200
2007/07/27 513 523 507 519 68,400
2007/07/26 559 563 533 533 109,600
2007/07/25 558 562 558 559 61,900
2007/07/24 540 560 540 558 63,400
2007/07/23 553 564 553 559 43,500
2007/07/20 581 582 561 571 72,000
2007/07/19 575 585 568 581 58,800
2007/07/18 576 580 565 571 28,200
2007/07/17 577 579 571 575 31,000
2007/07/13 572 585 572 576 60,000
2007/07/12 568 571 563 565 32,700
2007/07/11 570 572 565 568 26,000
2007/07/10 574 577 572 574 34,200
2007/07/09 578 581 572 578 26,000
2007/07/06 585 585 574 580 41,600
2007/07/05 584 594 584 589 17,700
2007/07/04 594 597 590 594 32,200
2007/07/03 591 598 585 593 46,100
2007/07/02 595 609 595 598 64,500
2007/06/29 595 595 589 594 48,700
2007/06/28 575 590 573 590 75,100
2007/06/27 570 577 563 573 93,900
2007/06/26 579 579 560 573 94,300
2007/06/25 593 598 586 586 74,600
2007/06/22 593 598 587 593 62,100
2007/06/21 606 612 595 606 137,800
2007/06/20 601 610 601 606 41,100
2007/06/19 598 603 593 600 55,900
2007/06/18 587 600 587 596 46,200
2007/06/15 576 582 570 580 40,700
2007/06/14 555 568 551 568 36,200
2007/06/13 550 553 546 552 12,100
2007/06/12 550 556 545 551 29,100
2007/06/11 545 554 535 548 40,800
2007/06/08 552 555 548 552 86,900
2007/06/07 539 545 536 542 36,700
2007/06/06 539 539 534 535 16,500
2007/06/05 535 540 533 538 26,500
2007/06/04 539 543 536 537 30,700
2007/06/01 533 538 532 536 28,800
2007/05/31 536 539 532 535 22,500
2007/05/30 545 548 533 537 54,300
2007/05/29 534 545 534 541 36,300
2007/05/28 538 540 530 530 35,500
2007/05/25 525 534 515 529 63,200
2007/05/24 535 535 527 530 52,100
2007/05/23 514 540 514 527 68,600
2007/05/22 515 516 510 513 57,300
2007/05/21 506 511 506 508 15,000
2007/05/18 507 512 502 505 40,500
2007/05/17 503 520 497 501 57,300
2007/05/16 514 515 505 505 20,800
2007/05/15 504 516 504 510 63,100
2007/05/14 508 510 503 508 38,300
2007/05/11 500 505 493 501 56,100
2007/05/10 511 516 499 500 61,500
2007/05/09 515 523 510 511 45,000
2007/05/08 516 528 514 515 36,400
2007/05/07 517 519 514 519 21,900
2007/05/02 515 518 512 516 23,000
2007/05/01 526 526 517 517 12,100
2007/04/27 520 525 517 519 16,000
2007/04/26 519 524 515 518 44,500
2007/04/25 522 523 517 518 32,100
2007/04/24 513 528 513 522 36,100
2007/04/23 530 530 519 521 24,500
2007/04/20 518 528 517 522 53,100
2007/04/19 525 526 516 517 32,800
2007/04/18 522 531 521 527 12,000
2007/04/17 533 536 514 519 42,500
2007/04/16 524 535 524 529 23,300
2007/04/13 535 536 521 526 59,000
2007/04/12 535 539 530 537 38,400
2007/04/11 551 552 540 542 55,600
2007/04/10 565 565 548 551 52,000
2007/04/09 562 562 554 558 35,300
2007/04/06 564 564 555 556 29,200
2007/04/05 572 573 562 564 32,000
2007/04/04 563 574 563 572 36,500
2007/04/03 568 569 559 562 24,500
2007/04/02 576 576 559 559 43,800
2007/03/30 579 580 570 573 14,900
2007/03/29 560 572 560 570 32,700
2007/03/28 566 569 561 566 32,000
2007/03/27 574 574 560 560 54,100
2007/03/26 586 586 575 578 44,300
2007/03/23 580 582 577 578 26,200
2007/03/22 582 583 579 579 31,600
2007/03/20 570 582 570 580 68,700
2007/03/19 570 579 570 577 33,700
2007/03/16 577 580 575 578 42,000
2007/03/15 575 580 575 578 67,200
2007/03/14 580 581 570 571 79,300
2007/03/13 590 594 585 586 41,500
2007/03/12 584 588 581 587 28,400
2007/03/09 576 583 575 578 82,400
2007/03/08 577 588 575 586 67,300
2007/03/07 580 583 575 576 96,700
2007/03/06 564 588 564 585 77,200
2007/03/05 600 600 582 584 47,000
2007/03/02 592 618 592 597 65,800
2007/03/01 601 602 592 597 57,200
2007/02/28 563 600 560 593 82,900
2007/02/27 618 620 611 615 44,200
2007/02/26 622 627 618 619 56,000
2007/02/23 628 630 621 622 71,400
2007/02/22 633 636 624 630 25,800
2007/02/21 620 640 620 623 45,900
2007/02/20 637 641 624 627 71,800
2007/02/19 635 638 631 635 26,000
2007/02/16 641 643 635 638 23,300
2007/02/15 628 640 628 639 30,300
2007/02/14 628 636 627 627 23,800
2007/02/13 620 628 620 625 24,300
2007/02/09 628 628 616 624 53,900
2007/02/08 622 627 617 618 35,700
2007/02/07 630 631 621 621 33,100
2007/02/06 634 634 625 628 27,200
2007/02/05 641 644 626 630 49,100
2007/02/02 641 644 636 640 32,100
2007/02/01 633 646 630 638 42,000
2007/01/31 630 632 621 623 54,600
2007/01/30 638 643 634 635 43,200
2007/01/29 650 651 635 642 36,100
2007/01/26 660 664 632 652 51,200
2007/01/25 661 667 652 656 47,900
2007/01/24 672 672 665 666 22,700
2007/01/23 670 674 665 670 21,200
2007/01/22 674 676 666 672 33,400
2007/01/19 668 673 659 671 30,000
2007/01/18 668 675 666 667 42,400
2007/01/17 669 669 663 666 24,200
2007/01/16 657 669 656 668 25,900
2007/01/15 656 673 656 665 55,900
2007/01/12 640 652 640 646 50,300
2007/01/11 648 650 637 639 24,100
2007/01/10 657 660 642 647 51,500
2007/01/09 659 660 645 657 36,800
2007/01/05 677 677 659 662 71,700
2007/01/04 645 660 645 657 38,700

このページの先頭へ