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 |
---|---|---|---|---|---|
2015/12/30 | 360 | 367 | 359 | 361 | 67,700 |
2015/12/29 | 364 | 371 | 351 | 360 | 179,300 |
2015/12/28 | 343 | 366 | 343 | 364 | 102,200 |
2015/12/25 | 355 | 355 | 339 | 343 | 194,400 |
2015/12/24 | 368 | 369 | 356 | 357 | 113,500 |
2015/12/22 | 380 | 380 | 367 | 368 | 121,400 |
2015/12/21 | 402 | 404 | 381 | 382 | 208,900 |
2015/12/18 | 410 | 414 | 400 | 402 | 447,700 |
2015/12/17 | 384 | 405 | 380 | 404 | 252,600 |
2015/12/16 | 378 | 384 | 369 | 380 | 92,400 |
2015/12/15 | 368 | 380 | 368 | 377 | 106,100 |
2015/12/14 | 363 | 371 | 363 | 368 | 80,500 |
2015/12/11 | 368 | 376 | 368 | 371 | 78,100 |
2015/12/10 | 375 | 377 | 369 | 374 | 88,100 |
2015/12/09 | 380 | 384 | 367 | 377 | 320,400 |
2015/12/08 | 383 | 397 | 383 | 394 | 111,500 |
2015/12/07 | 383 | 392 | 381 | 388 | 69,200 |
2015/12/04 | 386 | 389 | 381 | 381 | 62,500 |
2015/12/03 | 379 | 395 | 378 | 389 | 207,400 |
2015/12/02 | 389 | 390 | 379 | 379 | 229,600 |
2015/12/01 | 404 | 404 | 392 | 392 | 180,000 |
2015/11/30 | 410 | 413 | 406 | 408 | 122,900 |
2015/11/27 | 407 | 412 | 401 | 408 | 176,800 |
2015/11/26 | 410 | 417 | 405 | 407 | 317,400 |
2015/11/25 | 400 | 408 | 395 | 404 | 173,100 |
2015/11/24 | 399 | 405 | 393 | 400 | 287,800 |
2015/11/20 | 382 | 390 | 380 | 386 | 253,700 |
2015/11/19 | 371 | 379 | 362 | 379 | 175,700 |
2015/11/18 | 375 | 379 | 364 | 367 | 117,000 |
2015/11/17 | 362 | 373 | 360 | 372 | 170,100 |
2015/11/16 | 353 | 356 | 350 | 355 | 55,100 |
2015/11/13 | 356 | 357 | 348 | 353 | 63,400 |
2015/11/12 | 357 | 363 | 355 | 357 | 78,600 |
2015/11/11 | 361 | 361 | 352 | 354 | 77,900 |
2015/11/10 | 357 | 368 | 356 | 357 | 126,300 |
2015/11/09 | 357 | 362 | 355 | 359 | 87,800 |
2015/11/06 | 356 | 357 | 346 | 356 | 172,100 |
2015/11/05 | 344 | 366 | 341 | 341 | 328,800 |
2015/11/04 | 362 | 363 | 341 | 341 | 383,700 |
2015/11/02 | 373 | 378 | 362 | 363 | 520,000 |
2015/10/30 | 371 | 383 | 363 | 376 | 1,558,000 |
2015/10/29 | 322 | 390 | 316 | 372 | 3,276,900 |
2015/10/28 | 318 | 321 | 315 | 319 | 57,600 |
2015/10/27 | 320 | 322 | 315 | 315 | 64,900 |
2015/10/26 | 318 | 321 | 316 | 319 | 55,300 |
2015/10/23 | 324 | 324 | 317 | 317 | 59,100 |
2015/10/22 | 323 | 323 | 316 | 317 | 56,200 |
2015/10/21 | 316 | 322 | 314 | 322 | 65,300 |
2015/10/20 | 315 | 316 | 314 | 314 | 75,900 |
2015/10/19 | 315 | 316 | 310 | 314 | 82,300 |
2015/10/16 | 313 | 315 | 308 | 315 | 117,600 |
2015/10/15 | 309 | 316 | 309 | 313 | 68,900 |
2015/10/14 | 322 | 322 | 307 | 309 | 189,900 |
2015/10/13 | 330 | 332 | 318 | 325 | 142,800 |
2015/10/09 | 333 | 340 | 327 | 335 | 97,300 |
2015/10/08 | 335 | 335 | 326 | 330 | 75,900 |
2015/10/07 | 330 | 333 | 326 | 333 | 39,400 |
2015/10/06 | 330 | 337 | 326 | 327 | 86,400 |
2015/10/05 | 324 | 332 | 321 | 330 | 68,800 |
2015/10/02 | 324 | 324 | 317 | 319 | 68,600 |
2015/10/01 | 310 | 323 | 310 | 319 | 98,300 |
2015/09/30 | 309 | 314 | 307 | 308 | 69,900 |
2015/09/29 | 313 | 314 | 306 | 307 | 79,400 |
2015/09/28 | 314 | 318 | 312 | 313 | 46,800 |
2015/09/25 | 318 | 322 | 312 | 319 | 105,600 |
2015/09/24 | 332 | 334 | 318 | 318 | 129,100 |
2015/09/18 | 342 | 342 | 332 | 332 | 81,800 |
2015/09/17 | 334 | 344 | 334 | 342 | 59,500 |
2015/09/16 | 341 | 342 | 332 | 333 | 104,400 |
2015/09/15 | 344 | 351 | 338 | 338 | 88,300 |
2015/09/14 | 357 | 367 | 341 | 345 | 140,800 |
2015/09/11 | 340 | 347 | 340 | 341 | 128,700 |
2015/09/10 | 345 | 348 | 341 | 343 | 97,700 |
2015/09/09 | 359 | 359 | 344 | 351 | 145,900 |
2015/09/08 | 346 | 363 | 340 | 343 | 311,300 |
2015/09/07 | 340 | 349 | 331 | 338 | 210,000 |
2015/09/04 | 363 | 363 | 340 | 343 | 261,000 |
2015/09/03 | 365 | 370 | 361 | 361 | 98,000 |
2015/09/02 | 366 | 373 | 362 | 363 | 186,000 |
2015/09/01 | 386 | 386 | 371 | 372 | 153,700 |
2015/08/31 | 397 | 397 | 385 | 388 | 77,900 |
2015/08/28 | 393 | 399 | 390 | 397 | 110,600 |
2015/08/27 | 383 | 396 | 381 | 384 | 102,000 |
2015/08/26 | 375 | 387 | 370 | 383 | 213,100 |
2015/08/25 | 364 | 399 | 358 | 372 | 306,700 |
2015/08/24 | 388 | 399 | 378 | 380 | 329,900 |
2015/08/21 | 400 | 407 | 394 | 400 | 470,200 |
2015/08/20 | 415 | 423 | 409 | 410 | 86,100 |
2015/08/19 | 413 | 438 | 401 | 415 | 740,400 |
2015/08/18 | 411 | 417 | 408 | 413 | 109,100 |
2015/08/17 | 409 | 417 | 403 | 409 | 108,200 |
2015/08/14 | 410 | 424 | 406 | 413 | 247,600 |
2015/08/13 | 396 | 410 | 395 | 406 | 223,700 |
2015/08/12 | 391 | 407 | 391 | 398 | 349,100 |
2015/08/11 | 402 | 402 | 390 | 396 | 217,000 |
2015/08/10 | 393 | 402 | 393 | 401 | 212,500 |
2015/08/07 | 394 | 404 | 390 | 401 | 165,100 |
2015/08/06 | 396 | 405 | 388 | 398 | 293,700 |
2015/08/05 | 412 | 415 | 394 | 396 | 549,800 |
2015/08/04 | 420 | 432 | 411 | 414 | 936,900 |
2015/08/03 | 437 | 455 | 424 | 424 | 4,278,400 |
2015/07/31 | 378 | 461 | 361 | 461 | 5,374,700 |
2015/07/30 | 393 | 397 | 377 | 381 | 445,200 |
2015/07/29 | 396 | 396 | 392 | 393 | 128,800 |
2015/07/28 | 394 | 399 | 390 | 396 | 337,800 |
2015/07/27 | 401 | 401 | 395 | 398 | 207,300 |
2015/07/24 | 407 | 410 | 400 | 401 | 343,500 |
2015/07/23 | 421 | 421 | 407 | 410 | 356,100 |
2015/07/22 | 422 | 426 | 417 | 421 | 452,000 |
2015/07/21 | 424 | 431 | 420 | 428 | 547,000 |
2015/07/17 | 423 | 434 | 416 | 420 | 978,800 |
2015/07/16 | 416 | 423 | 410 | 419 | 535,300 |
2015/07/15 | 419 | 419 | 407 | 411 | 447,200 |
2015/07/14 | 426 | 426 | 410 | 416 | 703,500 |
2015/07/13 | 405 | 416 | 394 | 414 | 616,500 |
2015/07/10 | 404 | 408 | 400 | 405 | 666,500 |
2015/07/09 | 400 | 415 | 390 | 412 | 2,126,000 |
2015/07/08 | 444 | 447 | 406 | 411 | 4,392,100 |
2015/07/07 | 427 | 468 | 418 | 452 | 12,792,100 |
2015/07/06 | 410 | 432 | 407 | 412 | 2,858,300 |
2015/07/03 | 410 | 428 | 403 | 418 | 3,376,300 |
2015/07/02 | 429 | 432 | 402 | 410 | 3,435,000 |
2015/07/01 | 439 | 445 | 421 | 429 | 7,689,600 |
2015/06/30 | 442 | 459 | 413 | 419 | 12,065,900 |
2015/06/29 | 445 | 467 | 430 | 449 | 14,203,800 |
2015/06/26 | 475 | 489 | 431 | 469 | 40,737,500 |
2015/06/25 | 383 | 443 | 377 | 443 | 36,676,500 |
2015/06/24 | 362 | 385 | 352 | 363 | 4,979,700 |
2015/06/23 | 360 | 366 | 341 | 346 | 3,797,700 |
2015/06/22 | 355 | 382 | 337 | 365 | 15,664,300 |
2015/06/19 | 317 | 367 | 306 | 365 | 12,339,200 |
2015/06/18 | 282 | 350 | 282 | 317 | 9,598,300 |
2015/06/17 | 269 | 280 | 268 | 278 | 119,300 |
2015/06/16 | 271 | 271 | 269 | 269 | 12,300 |
2015/06/15 | 269 | 270 | 268 | 270 | 28,300 |
2015/06/12 | 268 | 270 | 268 | 268 | 58,700 |
2015/06/11 | 270 | 270 | 267 | 268 | 64,800 |
2015/06/10 | 270 | 271 | 270 | 270 | 15,700 |
2015/06/09 | 270 | 271 | 270 | 270 | 14,400 |
2015/06/08 | 270 | 271 | 270 | 270 | 14,800 |
2015/06/05 | 270 | 271 | 269 | 269 | 35,300 |
2015/06/04 | 271 | 272 | 270 | 271 | 34,700 |
2015/06/03 | 272 | 272 | 271 | 271 | 23,900 |
2015/06/02 | 273 | 273 | 272 | 272 | 27,000 |
2015/06/01 | 273 | 274 | 272 | 274 | 13,900 |
2015/05/29 | 274 | 274 | 271 | 273 | 25,900 |
2015/05/28 | 276 | 276 | 274 | 274 | 15,500 |
2015/05/27 | 274 | 275 | 274 | 274 | 7,200 |
2015/05/26 | 274 | 275 | 274 | 274 | 5,300 |
2015/05/25 | 274 | 275 | 273 | 273 | 19,500 |
2015/05/22 | 275 | 276 | 273 | 274 | 31,800 |
2015/05/21 | 277 | 278 | 275 | 276 | 17,200 |
2015/05/20 | 280 | 280 | 275 | 276 | 45,000 |
2015/05/19 | 276 | 280 | 276 | 280 | 25,700 |
2015/05/18 | 277 | 278 | 272 | 276 | 53,300 |
2015/05/15 | 277 | 278 | 275 | 277 | 18,100 |
2015/05/14 | 275 | 278 | 275 | 276 | 14,200 |
2015/05/13 | 275 | 277 | 275 | 275 | 17,800 |
2015/05/12 | 277 | 278 | 275 | 275 | 15,400 |
2015/05/11 | 280 | 280 | 276 | 277 | 15,100 |
2015/05/08 | 276 | 278 | 276 | 278 | 17,500 |
2015/05/07 | 280 | 280 | 273 | 276 | 47,800 |
2015/05/01 | 281 | 282 | 280 | 280 | 30,100 |
2015/04/30 | 284 | 285 | 283 | 283 | 19,400 |
2015/04/28 | 284 | 285 | 283 | 284 | 29,800 |
2015/04/27 | 281 | 284 | 281 | 284 | 21,600 |
2015/04/24 | 282 | 282 | 281 | 281 | 22,400 |
2015/04/23 | 281 | 282 | 281 | 281 | 18,300 |
2015/04/22 | 282 | 282 | 280 | 281 | 27,700 |
2015/04/21 | 283 | 283 | 281 | 282 | 45,400 |
2015/04/20 | 283 | 284 | 282 | 282 | 16,800 |
2015/04/17 | 282 | 285 | 282 | 283 | 19,700 |
2015/04/16 | 281 | 283 | 281 | 282 | 16,100 |
2015/04/15 | 281 | 282 | 281 | 282 | 7,900 |
2015/04/14 | 282 | 282 | 281 | 282 | 9,700 |
2015/04/13 | 281 | 282 | 280 | 282 | 12,800 |
2015/04/10 | 279 | 282 | 279 | 282 | 20,100 |
2015/04/09 | 281 | 282 | 279 | 280 | 26,500 |
2015/04/08 | 282 | 282 | 280 | 280 | 21,400 |
2015/04/07 | 280 | 281 | 279 | 280 | 23,800 |
2015/04/06 | 280 | 282 | 280 | 280 | 7,400 |
2015/04/03 | 280 | 282 | 280 | 282 | 12,600 |
2015/04/02 | 281 | 283 | 280 | 283 | 18,300 |
2015/04/01 | 280 | 282 | 279 | 281 | 15,200 |
2015/03/31 | 283 | 283 | 279 | 279 | 20,900 |
2015/03/30 | 284 | 284 | 281 | 281 | 18,500 |
2015/03/27 | 281 | 283 | 281 | 281 | 9,500 |
2015/03/26 | 283 | 284 | 281 | 281 | 33,100 |
2015/03/25 | 287 | 287 | 283 | 283 | 34,500 |
2015/03/24 | 287 | 288 | 286 | 288 | 25,300 |
2015/03/23 | 286 | 288 | 286 | 286 | 24,200 |
2015/03/20 | 286 | 292 | 284 | 285 | 149,800 |
2015/03/19 | 287 | 287 | 285 | 286 | 22,900 |
2015/03/18 | 286 | 287 | 285 | 286 | 23,000 |
2015/03/17 | 285 | 288 | 285 | 286 | 9,300 |
2015/03/16 | 286 | 286 | 284 | 284 | 19,000 |
2015/03/13 | 289 | 290 | 287 | 288 | 46,400 |
2015/03/12 | 286 | 287 | 284 | 287 | 27,800 |
2015/03/11 | 283 | 284 | 281 | 284 | 11,800 |
2015/03/10 | 282 | 284 | 281 | 282 | 14,800 |
2015/03/09 | 280 | 282 | 280 | 282 | 19,700 |
2015/03/06 | 281 | 282 | 279 | 280 | 22,000 |
2015/03/05 | 282 | 283 | 279 | 279 | 41,000 |
2015/03/04 | 287 | 287 | 281 | 283 | 24,100 |
2015/03/03 | 289 | 289 | 287 | 287 | 11,600 |
2015/03/02 | 289 | 290 | 287 | 288 | 18,000 |
2015/02/27 | 289 | 290 | 288 | 289 | 16,000 |
2015/02/26 | 287 | 289 | 287 | 289 | 13,000 |
2015/02/25 | 288 | 289 | 285 | 285 | 18,200 |
2015/02/24 | 289 | 289 | 285 | 288 | 38,200 |
2015/02/23 | 289 | 289 | 285 | 285 | 45,200 |
2015/02/20 | 285 | 287 | 284 | 287 | 24,200 |
2015/02/19 | 286 | 286 | 284 | 285 | 36,400 |
2015/02/18 | 282 | 285 | 282 | 285 | 19,700 |
2015/02/17 | 282 | 282 | 281 | 281 | 10,500 |
2015/02/16 | 281 | 283 | 280 | 281 | 14,300 |
2015/02/13 | 282 | 283 | 281 | 281 | 27,600 |
2015/02/12 | 283 | 283 | 281 | 281 | 19,500 |
2015/02/10 | 282 | 283 | 280 | 280 | 22,200 |
2015/02/09 | 280 | 281 | 280 | 280 | 8,200 |
2015/02/06 | 283 | 283 | 278 | 279 | 14,500 |
2015/02/05 | 279 | 282 | 279 | 281 | 16,300 |
2015/02/04 | 278 | 283 | 278 | 279 | 16,200 |
2015/02/03 | 283 | 283 | 278 | 278 | 26,800 |
2015/02/02 | 290 | 290 | 283 | 283 | 33,600 |
2015/01/30 | 287 | 290 | 285 | 290 | 11,100 |
2015/01/29 | 291 | 292 | 287 | 289 | 17,700 |
2015/01/28 | 291 | 294 | 290 | 291 | 36,600 |
2015/01/27 | 292 | 293 | 290 | 291 | 13,400 |
2015/01/26 | 289 | 291 | 288 | 290 | 22,200 |
2015/01/23 | 289 | 290 | 287 | 289 | 22,700 |
2015/01/22 | 289 | 289 | 286 | 289 | 25,500 |
2015/01/21 | 289 | 289 | 281 | 286 | 45,200 |
2015/01/20 | 285 | 291 | 285 | 290 | 44,500 |
2015/01/19 | 284 | 288 | 283 | 285 | 39,200 |
2015/01/16 | 280 | 281 | 278 | 279 | 12,600 |
2015/01/15 | 279 | 283 | 279 | 282 | 7,900 |
2015/01/14 | 279 | 281 | 278 | 279 | 17,000 |
2015/01/13 | 280 | 282 | 278 | 279 | 22,900 |
2015/01/09 | 283 | 283 | 281 | 282 | 14,900 |
2015/01/08 | 281 | 285 | 281 | 284 | 12,300 |
2015/01/07 | 281 | 282 | 280 | 281 | 16,600 |
2015/01/06 | 283 | 283 | 281 | 281 | 25,300 |
2015/01/05 | 282 | 286 | 282 | 282 | 11,000 |