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
2010/12/30 295 295 290 290 20,700
2010/12/29 294 295 294 294 8,000
2010/12/28 294 295 294 294 22,400
2010/12/27 293 295 293 294 19,900
2010/12/24 302 304 281 292 68,000
2010/12/22 302 304 301 302 46,400
2010/12/21 298 301 297 301 51,700
2010/12/20 291 298 291 296 55,300
2010/12/17 286 289 285 289 33,400
2010/12/16 285 286 284 285 13,200
2010/12/15 287 287 283 283 28,400
2010/12/14 280 285 280 284 29,300
2010/12/13 282 283 281 282 19,000
2010/12/10 282 283 280 282 92,700
2010/12/09 283 285 280 282 21,200
2010/12/08 285 286 283 285 24,000
2010/12/07 284 287 283 284 38,400
2010/12/06 284 287 283 287 20,400
2010/12/03 283 285 282 285 13,500
2010/12/02 288 288 278 282 25,500
2010/12/01 274 282 274 281 19,600
2010/11/30 288 290 276 278 54,900
2010/11/29 283 289 283 288 22,700
2010/11/26 281 288 281 283 25,900
2010/11/25 280 282 277 281 24,300
2010/11/24 277 280 276 277 55,100
2010/11/22 270 278 270 277 65,700
2010/11/19 265 269 265 268 35,700
2010/11/18 261 263 260 263 25,000
2010/11/17 257 261 257 260 14,300
2010/11/16 260 261 258 259 32,500
2010/11/15 262 263 260 261 28,900
2010/11/12 262 266 261 261 54,700
2010/11/11 260 262 258 260 27,000
2010/11/10 259 265 257 258 48,900
2010/11/09 265 267 258 259 58,500
2010/11/08 283 283 266 268 70,300
2010/11/05 267 287 265 285 96,900
2010/11/04 262 266 258 261 30,400
2010/11/02 264 265 255 256 26,300
2010/11/01 262 265 261 264 24,600
2010/10/29 260 261 255 259 38,700
2010/10/28 270 271 262 262 37,400
2010/10/27 275 279 271 271 35,300
2010/10/26 269 274 267 274 52,100
2010/10/25 266 275 264 267 88,600
2010/10/22 272 280 255 263 140,900
2010/10/21 294 294 285 285 31,100
2010/10/20 307 307 292 299 36,500
2010/10/19 306 309 303 307 20,500
2010/10/18 308 314 292 308 28,200
2010/10/15 319 319 311 316 29,100
2010/10/14 331 335 317 329 19,100
2010/10/13 338 340 330 330 18,200
2010/10/12 347 351 338 338 21,000
2010/10/08 352 357 343 345 32,700
2010/10/07 355 359 350 355 26,000
2010/10/06 359 359 356 359 6,100
2010/10/05 348 360 345 357 11,300
2010/10/04 363 363 351 351 9,500
2010/10/01 369 369 360 361 10,200
2010/09/30 385 392 358 369 17,500
2010/09/29 379 385 379 385 14,100
2010/09/28 384 389 376 379 16,600
2010/09/27 362 373 362 373 12,300
2010/09/24 362 365 362 362 11,700
2010/09/22 363 364 362 362 9,600
2010/09/21 361 371 361 362 6,700
2010/09/17 357 363 357 360 6,900
2010/09/16 363 363 343 357 20,100
2010/09/15 359 363 353 362 10,100
2010/09/14 353 356 353 354 8,300
2010/09/13 358 358 353 353 19,500
2010/09/10 368 369 358 360 36,100
2010/09/09 359 366 356 362 9,500
2010/09/08 360 361 359 360 2,700
2010/09/07 363 364 363 363 4,400
2010/09/06 360 369 360 368 11,400
2010/09/03 359 360 359 359 4,600
2010/09/02 364 364 359 359 10,200
2010/09/01 378 378 362 363 18,200
2010/08/31 393 393 376 378 22,400
2010/08/30 385 394 383 388 10,800
2010/08/27 377 384 377 382 9,700
2010/08/26 383 383 376 377 10,500
2010/08/25 371 375 371 375 6,200
2010/08/24 370 387 370 371 17,600
2010/08/23 368 370 368 370 6,100
2010/08/20 368 370 368 368 8,300
2010/08/19 360 369 360 368 8,800
2010/08/18 358 360 350 360 8,000
2010/08/17 351 353 347 353 11,600
2010/08/16 352 356 352 355 4,300
2010/08/13 350 353 349 352 6,600
2010/08/12 350 352 349 351 9,400
2010/08/11 366 366 356 357 10,600
2010/08/10 372 372 367 371 6,600
2010/08/09 372 374 365 372 7,400
2010/08/06 374 377 365 372 20,700
2010/08/05 373 378 372 375 7,800
2010/08/04 378 378 366 370 11,700
2010/08/03 383 383 370 371 11,600
2010/08/02 377 382 368 372 7,500
2010/07/30 397 397 375 378 14,000
2010/07/29 399 400 392 396 37,000
2010/07/28 397 399 397 399 40,100
2010/07/27 397 400 396 397 26,500
2010/07/26 398 410 390 396 60,300
2010/07/23 377 377 374 374 5,800
2010/07/22 373 377 373 373 9,500
2010/07/21 379 379 373 373 8,300
2010/07/20 367 379 367 373 19,800
2010/07/16 371 371 365 367 6,800
2010/07/15 370 376 370 371 9,900
2010/07/14 368 386 366 376 11,600
2010/07/13 386 386 374 374 10,600
2010/07/12 386 389 379 384 10,300
2010/07/09 383 384 377 379 8,400
2010/07/08 387 394 376 377 21,300
2010/07/07 390 390 381 386 7,800
2010/07/06 394 395 380 395 6,800
2010/07/05 380 400 380 399 12,400
2010/07/02 386 386 380 381 7,900
2010/07/01 390 390 378 382 10,800
2010/06/30 392 399 390 390 11,200
2010/06/29 404 406 404 405 10,100
2010/06/28 404 406 403 404 4,700
2010/06/25 396 404 396 400 10,100
2010/06/24 407 407 395 396 10,700
2010/06/23 407 410 404 404 14,000
2010/06/22 407 410 407 407 8,900
2010/06/21 404 408 404 407 11,900
2010/06/18 406 406 400 404 9,400
2010/06/17 405 407 402 405 7,700
2010/06/16 402 405 385 402 15,000
2010/06/15 390 400 388 399 6,900
2010/06/14 387 392 386 390 10,800
2010/06/11 385 392 376 387 30,300
2010/06/10 376 384 376 378 2,800
2010/06/09 372 377 372 376 7,300
2010/06/08 370 380 368 375 21,800
2010/06/07 382 383 376 377 13,000
2010/06/04 384 390 382 389 11,200
2010/06/03 375 386 373 385 10,300
2010/06/02 372 383 370 375 14,200
2010/06/01 380 380 377 378 10,000
2010/05/31 370 380 370 378 12,400
2010/05/28 370 375 368 372 22,800
2010/05/27 366 366 364 364 34,100
2010/05/26 365 370 365 365 27,200
2010/05/25 360 367 360 362 21,100
2010/05/24 358 363 357 359 32,000
2010/05/21 356 365 352 358 50,700
2010/05/20 361 372 352 366 79,800
2010/05/19 372 379 372 377 27,100
2010/05/18 372 383 372 379 44,900
2010/05/17 390 397 375 376 51,900
2010/05/14 399 401 385 391 24,000
2010/05/13 398 399 395 396 18,700
2010/05/12 394 404 390 391 31,300
2010/05/11 393 409 392 392 32,800
2010/05/10 400 410 391 392 85,900
2010/05/07 414 420 413 416 36,800
2010/05/06 428 440 417 433 27,300
2010/04/30 447 452 441 444 63,700
2010/04/28 447 454 441 447 92,200
2010/04/27 447 447 435 439 67,900
2010/04/26 416 420 416 420 15,900
2010/04/23 408 416 408 416 13,400
2010/04/22 417 417 409 412 22,500
2010/04/21 411 417 411 417 20,200
2010/04/20 413 413 409 411 8,400
2010/04/19 414 414 408 409 13,900
2010/04/16 419 419 413 415 15,700
2010/04/15 421 421 418 420 6,700
2010/04/14 420 420 416 418 11,000
2010/04/13 416 418 413 417 13,700
2010/04/12 418 423 415 420 28,000
2010/04/09 415 423 415 423 11,800
2010/04/08 421 422 416 420 13,800
2010/04/07 418 422 414 421 16,800
2010/04/06 418 419 415 415 9,900
2010/04/05 413 417 412 417 14,100
2010/04/02 408 413 407 412 16,700
2010/04/01 414 417 414 415 16,700
2010/03/31 411 418 410 414 16,300
2010/03/30 412 412 408 411 22,700
2010/03/29 413 413 405 408 12,500
2010/03/26 407 415 405 415 34,900
2010/03/25 405 406 403 404 43,100
2010/03/24 406 409 403 405 9,400
2010/03/23 406 406 402 402 26,800
2010/03/19 402 408 402 406 18,900
2010/03/18 404 407 403 403 13,500
2010/03/17 404 407 401 405 21,600
2010/03/16 406 406 402 404 13,200
2010/03/15 404 407 402 404 10,300
2010/03/12 403 404 402 404 24,400
2010/03/11 400 405 400 402 10,300
2010/03/10 405 408 400 400 11,600
2010/03/09 401 408 401 405 9,600
2010/03/08 408 408 405 406 7,300
2010/03/05 399 406 399 401 12,700
2010/03/04 404 404 399 399 12,600
2010/03/03 401 407 401 404 7,600
2010/03/02 399 405 399 400 8,000
2010/03/01 397 403 397 399 6,600
2010/02/26 395 400 395 397 14,200
2010/02/25 396 396 394 395 16,900
2010/02/24 395 398 393 395 21,200
2010/02/23 398 398 395 395 17,300
2010/02/22 390 397 390 395 21,700
2010/02/19 397 404 389 390 13,000
2010/02/18 393 401 393 397 22,500
2010/02/17 394 394 385 391 21,500
2010/02/16 382 390 382 386 8,600
2010/02/15 385 385 381 382 7,900
2010/02/12 381 385 380 380 10,000
2010/02/10 384 385 381 381 13,800
2010/02/09 380 384 377 383 15,500
2010/02/08 395 395 383 383 21,900
2010/02/05 395 399 394 397 16,700
2010/02/04 401 404 400 400 9,900
2010/02/03 402 404 395 401 21,600
2010/02/02 386 398 386 397 85,100
2010/02/01 415 421 410 418 53,800
2010/01/29 416 418 399 409 28,000
2010/01/28 422 423 416 416 13,700
2010/01/27 430 431 422 422 12,600
2010/01/26 434 434 430 430 9,000
2010/01/25 429 433 429 430 11,300
2010/01/22 429 433 428 429 13,900
2010/01/21 436 439 430 439 11,800
2010/01/20 438 443 435 436 20,200
2010/01/19 436 438 433 438 13,300
2010/01/18 439 439 431 434 17,800
2010/01/15 430 437 429 435 16,500
2010/01/14 435 448 434 435 15,100
2010/01/13 449 449 435 435 25,700
2010/01/12 434 445 432 441 17,200
2010/01/08 432 438 429 436 19,700
2010/01/07 425 434 422 434 6,300
2010/01/06 430 439 420 432 13,300
2010/01/05 437 438 429 430 10,500
2010/01/04 433 436 430 433 7,300

このページの先頭へ