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 |
---|---|---|---|---|---|
2014/12/30 | 282 | 285 | 282 | 284 | 11,300 |
2014/12/29 | 285 | 285 | 282 | 284 | 32,800 |
2014/12/26 | 283 | 285 | 281 | 285 | 24,100 |
2014/12/25 | 282 | 283 | 280 | 283 | 45,200 |
2014/12/24 | 283 | 283 | 280 | 282 | 22,500 |
2014/12/22 | 281 | 283 | 279 | 283 | 36,600 |
2014/12/19 | 281 | 281 | 279 | 281 | 40,300 |
2014/12/18 | 280 | 281 | 279 | 280 | 32,800 |
2014/12/17 | 280 | 282 | 280 | 280 | 28,100 |
2014/12/16 | 280 | 281 | 280 | 280 | 26,300 |
2014/12/15 | 281 | 282 | 280 | 280 | 21,100 |
2014/12/12 | 281 | 282 | 281 | 281 | 60,100 |
2014/12/11 | 282 | 283 | 281 | 281 | 47,700 |
2014/12/10 | 283 | 287 | 282 | 282 | 61,600 |
2014/12/09 | 283 | 288 | 281 | 282 | 89,900 |
2014/12/08 | 282 | 283 | 281 | 282 | 34,800 |
2014/12/05 | 282 | 283 | 281 | 282 | 20,000 |
2014/12/04 | 283 | 285 | 283 | 284 | 25,700 |
2014/12/03 | 283 | 285 | 282 | 284 | 24,200 |
2014/12/02 | 281 | 284 | 281 | 283 | 35,800 |
2014/12/01 | 281 | 284 | 279 | 281 | 78,700 |
2014/11/28 | 288 | 288 | 283 | 284 | 25,700 |
2014/11/27 | 290 | 290 | 288 | 288 | 14,900 |
2014/11/26 | 291 | 291 | 289 | 289 | 22,500 |
2014/11/25 | 292 | 294 | 290 | 290 | 18,200 |
2014/11/21 | 293 | 294 | 291 | 293 | 23,800 |
2014/11/20 | 294 | 296 | 294 | 294 | 24,900 |
2014/11/19 | 297 | 299 | 293 | 294 | 35,700 |
2014/11/18 | 289 | 296 | 289 | 296 | 26,900 |
2014/11/17 | 289 | 295 | 287 | 289 | 38,100 |
2014/11/14 | 296 | 296 | 291 | 296 | 41,900 |
2014/11/13 | 298 | 298 | 280 | 296 | 100,900 |
2014/11/12 | 310 | 310 | 306 | 306 | 17,000 |
2014/11/11 | 306 | 309 | 306 | 308 | 6,600 |
2014/11/10 | 306 | 308 | 305 | 306 | 11,800 |
2014/11/07 | 312 | 312 | 305 | 309 | 13,500 |
2014/11/06 | 313 | 313 | 309 | 309 | 13,600 |
2014/11/05 | 306 | 313 | 306 | 310 | 29,100 |
2014/11/04 | 312 | 313 | 305 | 305 | 33,700 |
2014/10/31 | 302 | 311 | 298 | 310 | 36,600 |
2014/10/30 | 302 | 305 | 296 | 296 | 29,300 |
2014/10/29 | 305 | 305 | 303 | 304 | 28,000 |
2014/10/28 | 302 | 303 | 302 | 303 | 7,000 |
2014/10/27 | 299 | 302 | 299 | 301 | 7,700 |
2014/10/24 | 301 | 301 | 299 | 299 | 7,400 |
2014/10/23 | 298 | 302 | 298 | 299 | 22,300 |
2014/10/22 | 298 | 303 | 298 | 303 | 17,100 |
2014/10/21 | 302 | 302 | 294 | 295 | 55,400 |
2014/10/20 | 305 | 306 | 300 | 303 | 35,700 |
2014/10/17 | 306 | 306 | 303 | 303 | 18,200 |
2014/10/16 | 305 | 309 | 304 | 306 | 17,200 |
2014/10/15 | 305 | 308 | 303 | 308 | 20,900 |
2014/10/14 | 306 | 308 | 305 | 305 | 21,900 |
2014/10/10 | 315 | 315 | 312 | 313 | 15,200 |
2014/10/09 | 319 | 322 | 318 | 318 | 12,000 |
2014/10/08 | 319 | 321 | 318 | 319 | 9,900 |
2014/10/07 | 321 | 323 | 321 | 321 | 14,800 |
2014/10/06 | 322 | 326 | 322 | 323 | 8,900 |
2014/10/03 | 320 | 323 | 320 | 321 | 11,500 |
2014/10/02 | 326 | 326 | 321 | 321 | 18,200 |
2014/10/01 | 326 | 329 | 325 | 327 | 10,600 |
2014/09/30 | 329 | 329 | 325 | 325 | 16,000 |
2014/09/29 | 327 | 330 | 327 | 329 | 9,100 |
2014/09/26 | 330 | 330 | 325 | 325 | 25,300 |
2014/09/25 | 330 | 334 | 330 | 334 | 29,900 |
2014/09/24 | 331 | 332 | 329 | 330 | 19,300 |
2014/09/22 | 334 | 334 | 330 | 331 | 21,000 |
2014/09/19 | 334 | 336 | 331 | 335 | 29,500 |
2014/09/18 | 332 | 334 | 332 | 334 | 18,800 |
2014/09/17 | 331 | 332 | 330 | 331 | 6,900 |
2014/09/16 | 330 | 331 | 330 | 330 | 5,500 |
2014/09/12 | 330 | 332 | 330 | 330 | 32,300 |
2014/09/11 | 330 | 333 | 330 | 331 | 7,700 |
2014/09/10 | 330 | 334 | 330 | 333 | 7,200 |
2014/09/09 | 333 | 333 | 329 | 329 | 10,200 |
2014/09/08 | 334 | 335 | 330 | 333 | 10,200 |
2014/09/05 | 330 | 332 | 329 | 332 | 8,500 |
2014/09/04 | 331 | 331 | 329 | 329 | 5,800 |
2014/09/03 | 333 | 333 | 330 | 331 | 16,200 |
2014/09/02 | 332 | 333 | 329 | 332 | 16,700 |
2014/09/01 | 329 | 331 | 329 | 331 | 4,200 |
2014/08/29 | 335 | 335 | 329 | 329 | 18,400 |
2014/08/28 | 334 | 335 | 330 | 335 | 12,200 |
2014/08/27 | 331 | 335 | 331 | 334 | 5,600 |
2014/08/26 | 333 | 333 | 329 | 331 | 20,700 |
2014/08/25 | 339 | 339 | 331 | 333 | 22,400 |
2014/08/22 | 343 | 343 | 331 | 339 | 10,500 |
2014/08/21 | 344 | 345 | 338 | 342 | 31,300 |
2014/08/20 | 335 | 338 | 335 | 338 | 10,000 |
2014/08/19 | 331 | 336 | 331 | 335 | 13,100 |
2014/08/18 | 329 | 330 | 328 | 330 | 7,900 |
2014/08/15 | 330 | 330 | 325 | 328 | 6,900 |
2014/08/14 | 329 | 330 | 322 | 328 | 7,500 |
2014/08/13 | 328 | 331 | 327 | 330 | 6,400 |
2014/08/12 | 329 | 330 | 326 | 329 | 6,600 |
2014/08/11 | 324 | 328 | 324 | 327 | 4,600 |
2014/08/08 | 326 | 326 | 322 | 322 | 13,400 |
2014/08/07 | 327 | 328 | 325 | 326 | 7,500 |
2014/08/06 | 327 | 330 | 327 | 327 | 8,200 |
2014/08/05 | 333 | 334 | 328 | 328 | 14,100 |
2014/08/04 | 335 | 338 | 332 | 333 | 12,500 |
2014/08/01 | 338 | 340 | 335 | 335 | 11,000 |
2014/07/31 | 348 | 349 | 341 | 343 | 9,500 |
2014/07/30 | 351 | 351 | 345 | 348 | 24,400 |
2014/07/29 | 351 | 351 | 350 | 351 | 10,800 |
2014/07/28 | 349 | 350 | 349 | 350 | 8,000 |
2014/07/25 | 347 | 349 | 347 | 349 | 17,300 |
2014/07/24 | 349 | 349 | 345 | 347 | 39,100 |
2014/07/23 | 345 | 346 | 345 | 346 | 15,900 |
2014/07/22 | 343 | 345 | 343 | 345 | 9,300 |
2014/07/18 | 342 | 344 | 341 | 343 | 27,200 |
2014/07/17 | 344 | 345 | 343 | 343 | 33,300 |
2014/07/16 | 342 | 345 | 341 | 344 | 21,900 |
2014/07/15 | 338 | 340 | 338 | 340 | 20,500 |
2014/07/14 | 335 | 339 | 335 | 338 | 11,200 |
2014/07/11 | 333 | 335 | 333 | 335 | 7,900 |
2014/07/10 | 335 | 336 | 333 | 333 | 6,400 |
2014/07/09 | 336 | 336 | 332 | 336 | 10,600 |
2014/07/08 | 340 | 340 | 336 | 337 | 14,800 |
2014/07/07 | 341 | 343 | 339 | 340 | 6,200 |
2014/07/04 | 343 | 343 | 341 | 341 | 5,400 |
2014/07/03 | 343 | 343 | 340 | 342 | 4,600 |
2014/07/02 | 347 | 347 | 342 | 343 | 12,500 |
2014/07/01 | 345 | 345 | 340 | 343 | 10,600 |
2014/06/30 | 341 | 341 | 338 | 339 | 14,600 |
2014/06/27 | 344 | 344 | 342 | 342 | 10,600 |
2014/06/26 | 345 | 345 | 342 | 343 | 15,300 |
2014/06/25 | 345 | 346 | 343 | 344 | 14,000 |
2014/06/24 | 346 | 350 | 343 | 345 | 16,000 |
2014/06/23 | 353 | 353 | 344 | 347 | 20,200 |
2014/06/20 | 350 | 351 | 346 | 349 | 25,900 |
2014/06/19 | 349 | 350 | 347 | 350 | 20,800 |
2014/06/18 | 344 | 347 | 342 | 347 | 33,100 |
2014/06/17 | 344 | 345 | 336 | 344 | 46,200 |
2014/06/16 | 349 | 350 | 339 | 340 | 34,000 |
2014/06/13 | 349 | 352 | 338 | 344 | 154,100 |
2014/06/12 | 335 | 372 | 335 | 352 | 524,200 |
2014/06/11 | 329 | 330 | 326 | 328 | 8,700 |
2014/06/10 | 328 | 329 | 328 | 328 | 4,400 |
2014/06/09 | 332 | 332 | 326 | 329 | 20,600 |
2014/06/06 | 332 | 332 | 331 | 332 | 5,900 |
2014/06/05 | 331 | 332 | 331 | 331 | 6,900 |
2014/06/04 | 330 | 333 | 330 | 333 | 4,300 |
2014/06/03 | 330 | 335 | 330 | 333 | 10,100 |
2014/06/02 | 333 | 333 | 329 | 331 | 4,900 |
2014/05/30 | 333 | 334 | 327 | 331 | 7,700 |
2014/05/29 | 335 | 335 | 334 | 334 | 2,900 |
2014/05/28 | 334 | 336 | 333 | 335 | 22,800 |
2014/05/27 | 334 | 334 | 332 | 334 | 8,500 |
2014/05/26 | 333 | 334 | 325 | 334 | 15,800 |
2014/05/23 | 331 | 333 | 329 | 333 | 12,900 |
2014/05/22 | 330 | 332 | 327 | 331 | 20,300 |
2014/05/21 | 327 | 327 | 325 | 325 | 12,800 |
2014/05/20 | 326 | 329 | 326 | 328 | 12,100 |
2014/05/19 | 329 | 330 | 325 | 325 | 16,300 |
2014/05/16 | 333 | 333 | 326 | 329 | 36,900 |
2014/05/15 | 330 | 333 | 326 | 332 | 21,700 |
2014/05/14 | 319 | 330 | 319 | 329 | 25,000 |
2014/05/13 | 319 | 320 | 317 | 319 | 7,500 |
2014/05/12 | 316 | 321 | 314 | 314 | 13,700 |
2014/05/09 | 315 | 319 | 315 | 318 | 6,400 |
2014/05/08 | 316 | 320 | 315 | 317 | 23,700 |
2014/05/07 | 322 | 323 | 316 | 317 | 44,600 |
2014/05/02 | 329 | 329 | 328 | 329 | 7,600 |
2014/05/01 | 330 | 330 | 327 | 329 | 13,800 |
2014/04/30 | 326 | 328 | 325 | 327 | 6,700 |
2014/04/28 | 323 | 325 | 323 | 324 | 10,500 |
2014/04/25 | 325 | 327 | 317 | 323 | 8,900 |
2014/04/24 | 326 | 326 | 325 | 325 | 4,100 |
2014/04/23 | 328 | 328 | 323 | 326 | 17,900 |
2014/04/22 | 320 | 323 | 320 | 323 | 6,600 |
2014/04/21 | 318 | 320 | 315 | 318 | 13,500 |
2014/04/18 | 317 | 319 | 316 | 318 | 15,400 |
2014/04/17 | 318 | 320 | 310 | 315 | 18,800 |
2014/04/16 | 314 | 319 | 314 | 318 | 10,500 |
2014/04/15 | 314 | 316 | 312 | 313 | 9,200 |
2014/04/14 | 312 | 319 | 312 | 314 | 8,500 |
2014/04/11 | 305 | 318 | 305 | 312 | 30,200 |
2014/04/10 | 323 | 324 | 321 | 321 | 6,900 |
2014/04/09 | 325 | 327 | 319 | 321 | 20,100 |
2014/04/08 | 333 | 334 | 327 | 331 | 11,900 |
2014/04/07 | 333 | 334 | 332 | 333 | 7,000 |
2014/04/04 | 339 | 340 | 337 | 339 | 12,100 |
2014/04/03 | 339 | 340 | 336 | 339 | 17,800 |
2014/04/02 | 339 | 340 | 336 | 338 | 24,500 |
2014/04/01 | 339 | 339 | 336 | 339 | 17,500 |
2014/03/31 | 338 | 339 | 336 | 339 | 14,900 |
2014/03/28 | 337 | 337 | 334 | 337 | 19,000 |
2014/03/27 | 333 | 337 | 332 | 335 | 26,700 |
2014/03/26 | 336 | 337 | 333 | 337 | 24,700 |
2014/03/25 | 332 | 335 | 326 | 333 | 26,200 |
2014/03/24 | 332 | 333 | 330 | 332 | 32,900 |
2014/03/20 | 322 | 325 | 321 | 323 | 19,800 |
2014/03/19 | 323 | 324 | 321 | 321 | 15,300 |
2014/03/18 | 320 | 324 | 320 | 323 | 22,200 |
2014/03/17 | 324 | 324 | 320 | 320 | 10,900 |
2014/03/14 | 327 | 328 | 325 | 325 | 51,700 |
2014/03/13 | 325 | 330 | 325 | 328 | 15,200 |
2014/03/12 | 327 | 327 | 326 | 326 | 9,200 |
2014/03/11 | 329 | 329 | 327 | 328 | 9,500 |
2014/03/10 | 328 | 330 | 327 | 329 | 4,600 |
2014/03/07 | 330 | 330 | 326 | 328 | 7,100 |
2014/03/06 | 324 | 330 | 324 | 330 | 15,400 |
2014/03/05 | 330 | 330 | 323 | 328 | 7,800 |
2014/03/04 | 320 | 330 | 320 | 328 | 13,100 |
2014/03/03 | 320 | 320 | 316 | 319 | 12,200 |
2014/02/28 | 326 | 326 | 320 | 323 | 9,200 |
2014/02/27 | 328 | 329 | 326 | 327 | 11,700 |
2014/02/26 | 326 | 328 | 325 | 328 | 13,500 |
2014/02/25 | 326 | 327 | 323 | 327 | 15,400 |
2014/02/24 | 324 | 325 | 323 | 325 | 5,900 |
2014/02/21 | 319 | 324 | 317 | 324 | 32,000 |
2014/02/20 | 319 | 320 | 310 | 314 | 23,300 |
2014/02/19 | 319 | 320 | 318 | 319 | 15,600 |
2014/02/18 | 313 | 317 | 312 | 317 | 35,800 |
2014/02/17 | 307 | 313 | 307 | 310 | 27,600 |
2014/02/14 | 318 | 319 | 302 | 302 | 58,000 |
2014/02/13 | 324 | 324 | 316 | 316 | 18,800 |
2014/02/12 | 328 | 328 | 320 | 322 | 13,500 |
2014/02/10 | 328 | 328 | 324 | 325 | 7,300 |
2014/02/07 | 323 | 328 | 318 | 327 | 16,200 |
2014/02/06 | 317 | 326 | 316 | 321 | 20,100 |
2014/02/05 | 320 | 321 | 314 | 317 | 25,600 |
2014/02/04 | 325 | 326 | 317 | 319 | 45,200 |
2014/02/03 | 329 | 331 | 327 | 327 | 17,200 |
2014/01/31 | 326 | 333 | 325 | 332 | 40,000 |
2014/01/30 | 329 | 329 | 324 | 324 | 30,400 |
2014/01/29 | 324 | 327 | 324 | 327 | 12,700 |
2014/01/28 | 324 | 327 | 324 | 324 | 25,400 |
2014/01/27 | 327 | 327 | 324 | 324 | 34,500 |
2014/01/24 | 333 | 335 | 326 | 327 | 58,900 |
2014/01/23 | 343 | 345 | 335 | 336 | 28,500 |
2014/01/22 | 336 | 337 | 336 | 336 | 9,300 |
2014/01/21 | 338 | 338 | 336 | 336 | 16,900 |
2014/01/20 | 336 | 337 | 335 | 336 | 17,900 |
2014/01/17 | 331 | 336 | 331 | 335 | 20,500 |
2014/01/16 | 333 | 336 | 333 | 334 | 13,200 |
2014/01/15 | 332 | 335 | 330 | 335 | 24,900 |
2014/01/14 | 330 | 331 | 329 | 331 | 18,300 |
2014/01/10 | 332 | 332 | 329 | 330 | 21,100 |
2014/01/09 | 333 | 333 | 331 | 333 | 11,200 |
2014/01/08 | 333 | 333 | 331 | 333 | 9,300 |
2014/01/07 | 330 | 333 | 329 | 331 | 19,400 |
2014/01/06 | 330 | 330 | 328 | 330 | 24,900 |