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 |
---|---|---|---|---|---|
2013/12/30 | 330 | 330 | 326 | 329 | 38,000 |
2013/12/27 | 322 | 328 | 322 | 327 | 46,300 |
2013/12/26 | 320 | 325 | 319 | 320 | 32,600 |
2013/12/25 | 324 | 325 | 316 | 317 | 68,200 |
2013/12/24 | 326 | 326 | 323 | 324 | 44,600 |
2013/12/20 | 326 | 327 | 325 | 326 | 49,900 |
2013/12/19 | 330 | 330 | 325 | 326 | 53,900 |
2013/12/18 | 328 | 330 | 328 | 329 | 27,700 |
2013/12/17 | 327 | 328 | 326 | 328 | 16,500 |
2013/12/16 | 327 | 328 | 327 | 327 | 17,300 |
2013/12/13 | 330 | 330 | 327 | 327 | 57,100 |
2013/12/12 | 327 | 330 | 327 | 330 | 10,900 |
2013/12/11 | 327 | 329 | 327 | 327 | 13,700 |
2013/12/10 | 329 | 330 | 327 | 327 | 17,200 |
2013/12/09 | 330 | 330 | 328 | 329 | 6,900 |
2013/12/06 | 328 | 328 | 327 | 327 | 7,900 |
2013/12/05 | 327 | 330 | 327 | 329 | 9,300 |
2013/12/04 | 328 | 331 | 327 | 327 | 19,000 |
2013/12/03 | 331 | 334 | 329 | 329 | 12,000 |
2013/12/02 | 331 | 331 | 327 | 329 | 13,900 |
2013/11/29 | 328 | 332 | 327 | 328 | 31,000 |
2013/11/28 | 333 | 335 | 332 | 334 | 14,000 |
2013/11/27 | 330 | 332 | 329 | 332 | 8,900 |
2013/11/26 | 330 | 330 | 328 | 329 | 13,000 |
2013/11/25 | 327 | 331 | 327 | 330 | 11,600 |
2013/11/22 | 331 | 332 | 326 | 327 | 23,400 |
2013/11/21 | 331 | 332 | 331 | 331 | 29,800 |
2013/11/20 | 330 | 330 | 327 | 327 | 26,500 |
2013/11/19 | 330 | 333 | 329 | 330 | 19,600 |
2013/11/18 | 327 | 330 | 327 | 329 | 13,000 |
2013/11/15 | 325 | 329 | 325 | 327 | 17,500 |
2013/11/14 | 325 | 329 | 325 | 326 | 11,900 |
2013/11/13 | 329 | 329 | 324 | 324 | 14,400 |
2013/11/12 | 330 | 330 | 324 | 326 | 9,800 |
2013/11/11 | 330 | 330 | 322 | 326 | 14,000 |
2013/11/08 | 325 | 325 | 322 | 322 | 12,200 |
2013/11/07 | 326 | 328 | 324 | 325 | 5,400 |
2013/11/06 | 324 | 330 | 324 | 330 | 9,100 |
2013/11/05 | 330 | 330 | 328 | 329 | 7,200 |
2013/11/01 | 338 | 338 | 325 | 326 | 19,200 |
2013/10/31 | 328 | 336 | 328 | 335 | 18,300 |
2013/10/30 | 330 | 333 | 328 | 331 | 18,000 |
2013/10/29 | 330 | 332 | 328 | 330 | 13,500 |
2013/10/28 | 330 | 332 | 328 | 330 | 17,600 |
2013/10/25 | 334 | 334 | 329 | 329 | 11,200 |
2013/10/24 | 326 | 334 | 326 | 334 | 5,500 |
2013/10/23 | 333 | 333 | 330 | 330 | 16,500 |
2013/10/22 | 330 | 332 | 330 | 332 | 9,800 |
2013/10/21 | 334 | 335 | 328 | 330 | 25,500 |
2013/10/18 | 332 | 334 | 332 | 334 | 17,800 |
2013/10/17 | 328 | 333 | 327 | 332 | 14,800 |
2013/10/16 | 326 | 328 | 325 | 328 | 3,800 |
2013/10/15 | 327 | 328 | 326 | 327 | 7,500 |
2013/10/11 | 324 | 327 | 320 | 327 | 24,300 |
2013/10/10 | 322 | 323 | 319 | 323 | 17,800 |
2013/10/09 | 320 | 322 | 320 | 321 | 8,400 |
2013/10/08 | 320 | 322 | 320 | 321 | 7,500 |
2013/10/07 | 323 | 323 | 321 | 322 | 9,400 |
2013/10/04 | 322 | 325 | 322 | 323 | 5,800 |
2013/10/03 | 324 | 327 | 324 | 324 | 7,700 |
2013/10/02 | 327 | 327 | 325 | 326 | 19,000 |
2013/10/01 | 328 | 329 | 327 | 327 | 7,200 |
2013/09/30 | 328 | 329 | 327 | 328 | 8,700 |
2013/09/27 | 335 | 336 | 332 | 332 | 16,100 |
2013/09/26 | 338 | 340 | 334 | 335 | 15,100 |
2013/09/25 | 339 | 343 | 339 | 343 | 19,500 |
2013/09/24 | 334 | 340 | 333 | 339 | 30,500 |
2013/09/20 | 330 | 332 | 329 | 332 | 38,900 |
2013/09/19 | 330 | 332 | 329 | 331 | 35,600 |
2013/09/18 | 330 | 330 | 329 | 329 | 8,300 |
2013/09/17 | 329 | 330 | 327 | 328 | 8,300 |
2013/09/13 | 327 | 329 | 326 | 329 | 30,100 |
2013/09/12 | 330 | 330 | 328 | 329 | 7,200 |
2013/09/11 | 330 | 332 | 328 | 329 | 17,400 |
2013/09/10 | 328 | 330 | 327 | 329 | 13,200 |
2013/09/09 | 332 | 332 | 329 | 330 | 8,300 |
2013/09/06 | 325 | 328 | 325 | 328 | 4,300 |
2013/09/05 | 328 | 330 | 311 | 323 | 12,300 |
2013/09/04 | 323 | 328 | 321 | 328 | 4,100 |
2013/09/03 | 326 | 326 | 322 | 326 | 7,700 |
2013/09/02 | 318 | 320 | 318 | 318 | 6,100 |
2013/08/30 | 327 | 328 | 320 | 321 | 22,600 |
2013/08/29 | 326 | 327 | 325 | 326 | 4,100 |
2013/08/28 | 327 | 329 | 326 | 326 | 10,000 |
2013/08/27 | 328 | 329 | 327 | 327 | 4,700 |
2013/08/26 | 331 | 331 | 325 | 326 | 9,400 |
2013/08/23 | 328 | 332 | 327 | 331 | 9,600 |
2013/08/22 | 329 | 329 | 327 | 328 | 17,600 |
2013/08/21 | 325 | 326 | 324 | 324 | 8,300 |
2013/08/20 | 328 | 329 | 324 | 324 | 15,100 |
2013/08/19 | 327 | 329 | 327 | 328 | 4,900 |
2013/08/16 | 327 | 328 | 326 | 326 | 10,600 |
2013/08/15 | 332 | 332 | 328 | 328 | 7,300 |
2013/08/14 | 331 | 332 | 328 | 331 | 9,900 |
2013/08/13 | 328 | 333 | 326 | 331 | 6,000 |
2013/08/12 | 329 | 329 | 326 | 327 | 6,600 |
2013/08/09 | 333 | 333 | 329 | 329 | 9,900 |
2013/08/08 | 330 | 336 | 330 | 332 | 7,700 |
2013/08/07 | 333 | 337 | 333 | 334 | 9,900 |
2013/08/06 | 337 | 340 | 333 | 340 | 7,500 |
2013/08/05 | 337 | 342 | 328 | 342 | 21,600 |
2013/08/02 | 338 | 340 | 335 | 340 | 19,000 |
2013/08/01 | 332 | 335 | 331 | 335 | 6,000 |
2013/07/31 | 333 | 334 | 331 | 331 | 12,700 |
2013/07/30 | 339 | 339 | 336 | 337 | 26,700 |
2013/07/29 | 337 | 338 | 335 | 335 | 50,600 |
2013/07/26 | 345 | 345 | 334 | 335 | 30,400 |
2013/07/25 | 345 | 348 | 345 | 345 | 24,000 |
2013/07/24 | 341 | 345 | 340 | 344 | 8,900 |
2013/07/23 | 338 | 344 | 338 | 341 | 22,300 |
2013/07/22 | 340 | 341 | 333 | 336 | 31,700 |
2013/07/19 | 340 | 342 | 337 | 339 | 50,500 |
2013/07/18 | 342 | 348 | 342 | 347 | 45,400 |
2013/07/17 | 335 | 341 | 334 | 341 | 33,300 |
2013/07/16 | 333 | 336 | 333 | 333 | 15,100 |
2013/07/12 | 328 | 330 | 328 | 330 | 15,600 |
2013/07/11 | 327 | 329 | 326 | 328 | 7,200 |
2013/07/10 | 326 | 332 | 321 | 326 | 18,300 |
2013/07/09 | 329 | 331 | 325 | 329 | 12,300 |
2013/07/08 | 334 | 337 | 328 | 329 | 18,700 |
2013/07/05 | 336 | 338 | 327 | 334 | 13,200 |
2013/07/04 | 329 | 330 | 326 | 328 | 9,200 |
2013/07/03 | 333 | 333 | 325 | 328 | 17,500 |
2013/07/02 | 337 | 337 | 328 | 330 | 14,600 |
2013/07/01 | 334 | 334 | 324 | 330 | 20,500 |
2013/06/28 | 332 | 332 | 322 | 330 | 13,400 |
2013/06/27 | 324 | 330 | 321 | 327 | 8,000 |
2013/06/26 | 329 | 330 | 321 | 321 | 9,600 |
2013/06/25 | 329 | 329 | 320 | 322 | 9,400 |
2013/06/24 | 330 | 333 | 324 | 328 | 14,200 |
2013/06/21 | 316 | 336 | 312 | 330 | 17,500 |
2013/06/20 | 330 | 336 | 318 | 327 | 31,300 |
2013/06/19 | 328 | 331 | 322 | 330 | 16,100 |
2013/06/18 | 327 | 330 | 320 | 322 | 19,800 |
2013/06/17 | 311 | 328 | 311 | 326 | 12,800 |
2013/06/14 | 307 | 317 | 307 | 314 | 54,500 |
2013/06/13 | 305 | 310 | 305 | 307 | 15,700 |
2013/06/12 | 306 | 313 | 306 | 311 | 12,800 |
2013/06/11 | 312 | 315 | 310 | 311 | 10,500 |
2013/06/10 | 310 | 318 | 310 | 317 | 12,700 |
2013/06/07 | 290 | 308 | 290 | 302 | 44,500 |
2013/06/06 | 310 | 318 | 308 | 309 | 22,000 |
2013/06/05 | 315 | 325 | 315 | 319 | 13,800 |
2013/06/04 | 315 | 317 | 303 | 312 | 37,400 |
2013/06/03 | 325 | 325 | 315 | 315 | 22,400 |
2013/05/31 | 327 | 330 | 325 | 325 | 12,700 |
2013/05/30 | 333 | 333 | 315 | 315 | 30,700 |
2013/05/29 | 332 | 337 | 329 | 333 | 37,700 |
2013/05/28 | 331 | 333 | 329 | 329 | 27,300 |
2013/05/27 | 336 | 336 | 331 | 331 | 26,200 |
2013/05/24 | 340 | 343 | 335 | 336 | 37,700 |
2013/05/23 | 351 | 357 | 341 | 341 | 27,700 |
2013/05/22 | 355 | 357 | 354 | 354 | 21,000 |
2013/05/21 | 358 | 360 | 355 | 355 | 26,500 |
2013/05/20 | 357 | 359 | 353 | 357 | 43,300 |
2013/05/17 | 349 | 358 | 341 | 357 | 38,800 |
2013/05/16 | 359 | 360 | 344 | 348 | 43,300 |
2013/05/15 | 375 | 380 | 351 | 355 | 78,600 |
2013/05/14 | 387 | 390 | 370 | 374 | 60,400 |
2013/05/13 | 391 | 400 | 381 | 384 | 76,700 |
2013/05/10 | 395 | 414 | 386 | 390 | 271,900 |
2013/05/09 | 349 | 421 | 348 | 416 | 843,300 |
2013/05/08 | 339 | 346 | 339 | 341 | 14,800 |
2013/05/07 | 343 | 344 | 340 | 340 | 13,100 |
2013/05/02 | 341 | 342 | 339 | 339 | 4,500 |
2013/05/01 | 340 | 342 | 338 | 340 | 17,700 |
2013/04/30 | 341 | 349 | 341 | 344 | 15,900 |
2013/04/26 | 349 | 349 | 341 | 341 | 11,300 |
2013/04/25 | 345 | 349 | 345 | 348 | 12,300 |
2013/04/24 | 345 | 345 | 342 | 345 | 8,500 |
2013/04/23 | 342 | 345 | 341 | 342 | 6,800 |
2013/04/22 | 342 | 346 | 341 | 342 | 23,300 |
2013/04/19 | 338 | 344 | 338 | 342 | 14,300 |
2013/04/18 | 343 | 344 | 326 | 338 | 19,700 |
2013/04/17 | 336 | 344 | 336 | 342 | 19,500 |
2013/04/16 | 337 | 339 | 332 | 336 | 14,400 |
2013/04/15 | 340 | 346 | 330 | 338 | 17,000 |
2013/04/12 | 343 | 349 | 341 | 341 | 10,500 |
2013/04/11 | 341 | 349 | 341 | 349 | 14,500 |
2013/04/10 | 346 | 346 | 333 | 341 | 10,100 |
2013/04/09 | 350 | 350 | 343 | 345 | 18,400 |
2013/04/08 | 350 | 357 | 350 | 354 | 33,600 |
2013/04/05 | 345 | 350 | 340 | 349 | 33,300 |
2013/04/04 | 329 | 339 | 324 | 330 | 8,300 |
2013/04/03 | 321 | 331 | 305 | 329 | 25,800 |
2013/04/02 | 333 | 333 | 321 | 322 | 13,300 |
2013/04/01 | 329 | 335 | 327 | 329 | 9,800 |
2013/03/29 | 341 | 341 | 333 | 334 | 9,500 |
2013/03/28 | 348 | 350 | 338 | 340 | 17,700 |
2013/03/27 | 341 | 346 | 340 | 345 | 10,300 |
2013/03/26 | 345 | 347 | 343 | 345 | 13,900 |
2013/03/25 | 350 | 350 | 345 | 345 | 16,100 |
2013/03/22 | 349 | 350 | 345 | 346 | 12,500 |
2013/03/21 | 347 | 352 | 346 | 349 | 35,100 |
2013/03/19 | 346 | 348 | 345 | 347 | 15,700 |
2013/03/18 | 345 | 347 | 344 | 344 | 13,700 |
2013/03/15 | 345 | 347 | 343 | 345 | 11,000 |
2013/03/14 | 342 | 344 | 342 | 343 | 5,500 |
2013/03/13 | 341 | 345 | 341 | 342 | 10,100 |
2013/03/12 | 347 | 348 | 335 | 340 | 26,300 |
2013/03/11 | 346 | 349 | 346 | 348 | 14,700 |
2013/03/08 | 345 | 348 | 344 | 345 | 52,100 |
2013/03/07 | 344 | 344 | 342 | 342 | 8,200 |
2013/03/06 | 341 | 344 | 335 | 338 | 30,700 |
2013/03/05 | 340 | 340 | 337 | 337 | 8,700 |
2013/03/04 | 342 | 342 | 335 | 335 | 11,200 |
2013/03/01 | 339 | 339 | 324 | 334 | 18,600 |
2013/02/28 | 333 | 335 | 329 | 335 | 18,500 |
2013/02/27 | 329 | 329 | 324 | 327 | 8,800 |
2013/02/26 | 325 | 327 | 324 | 324 | 9,800 |
2013/02/25 | 324 | 327 | 322 | 325 | 17,200 |
2013/02/22 | 329 | 330 | 322 | 324 | 19,600 |
2013/02/21 | 329 | 334 | 329 | 331 | 20,300 |
2013/02/20 | 327 | 328 | 324 | 327 | 26,300 |
2013/02/19 | 323 | 327 | 322 | 327 | 24,700 |
2013/02/18 | 315 | 321 | 312 | 321 | 15,900 |
2013/02/15 | 312 | 315 | 310 | 311 | 17,300 |
2013/02/14 | 314 | 314 | 312 | 312 | 7,200 |
2013/02/13 | 314 | 317 | 313 | 314 | 13,000 |
2013/02/12 | 312 | 316 | 312 | 313 | 29,700 |
2013/02/08 | 314 | 316 | 312 | 313 | 41,300 |
2013/02/07 | 323 | 335 | 321 | 321 | 22,000 |
2013/02/06 | 324 | 328 | 322 | 325 | 17,500 |
2013/02/05 | 329 | 330 | 323 | 323 | 13,100 |
2013/02/04 | 333 | 333 | 329 | 329 | 12,100 |
2013/02/01 | 326 | 331 | 326 | 328 | 11,900 |
2013/01/31 | 330 | 330 | 326 | 326 | 19,000 |
2013/01/30 | 334 | 334 | 330 | 331 | 14,900 |
2013/01/29 | 332 | 334 | 332 | 332 | 9,300 |
2013/01/28 | 337 | 338 | 331 | 332 | 17,900 |
2013/01/25 | 337 | 340 | 335 | 337 | 24,100 |
2013/01/24 | 333 | 341 | 333 | 337 | 10,600 |
2013/01/23 | 344 | 348 | 336 | 338 | 13,300 |
2013/01/22 | 347 | 348 | 338 | 339 | 10,100 |
2013/01/21 | 342 | 347 | 337 | 347 | 21,900 |
2013/01/18 | 339 | 342 | 339 | 342 | 12,400 |
2013/01/17 | 338 | 338 | 326 | 334 | 17,200 |
2013/01/16 | 338 | 340 | 338 | 339 | 3,300 |
2013/01/15 | 339 | 341 | 338 | 338 | 7,800 |
2013/01/11 | 345 | 345 | 336 | 338 | 9,000 |
2013/01/10 | 336 | 343 | 336 | 342 | 10,200 |
2013/01/09 | 343 | 343 | 338 | 340 | 8,100 |
2013/01/08 | 350 | 350 | 340 | 342 | 13,200 |
2013/01/07 | 356 | 356 | 348 | 350 | 7,100 |
2013/01/04 | 359 | 359 | 345 | 348 | 12,400 |