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 |
---|---|---|---|---|---|
2017/12/29 | 908 | 913 | 892 | 894 | 58,800 |
2017/12/28 | 928 | 928 | 904 | 908 | 40,300 |
2017/12/27 | 900 | 921 | 900 | 921 | 39,500 |
2017/12/26 | 905 | 935 | 898 | 900 | 77,500 |
2017/12/25 | 892 | 909 | 892 | 903 | 39,900 |
2017/12/22 | 920 | 926 | 885 | 892 | 94,000 |
2017/12/21 | 876 | 922 | 876 | 919 | 81,700 |
2017/12/20 | 870 | 892 | 870 | 875 | 67,500 |
2017/12/19 | 902 | 904 | 865 | 868 | 82,200 |
2017/12/18 | 901 | 915 | 900 | 902 | 68,200 |
2017/12/15 | 867 | 894 | 867 | 892 | 105,500 |
2017/12/14 | 855 | 871 | 855 | 867 | 36,100 |
2017/12/13 | 855 | 874 | 850 | 855 | 49,200 |
2017/12/12 | 849 | 857 | 842 | 854 | 53,800 |
2017/12/11 | 845 | 850 | 820 | 847 | 68,500 |
2017/12/08 | 817 | 848 | 817 | 845 | 65,200 |
2017/12/07 | 812 | 835 | 807 | 832 | 48,400 |
2017/12/06 | 820 | 839 | 805 | 805 | 59,900 |
2017/12/05 | 826 | 830 | 804 | 825 | 66,000 |
2017/12/04 | 848 | 867 | 828 | 831 | 116,200 |
2017/12/01 | 849 | 859 | 833 | 837 | 48,400 |
2017/11/30 | 820 | 856 | 817 | 850 | 170,200 |
2017/11/29 | 822 | 825 | 815 | 823 | 34,500 |
2017/11/28 | 795 | 826 | 781 | 823 | 98,200 |
2017/11/27 | 813 | 819 | 790 | 794 | 70,700 |
2017/11/24 | 807 | 820 | 794 | 811 | 74,200 |
2017/11/22 | 805 | 841 | 791 | 807 | 209,600 |
2017/11/21 | 730 | 813 | 727 | 805 | 259,600 |
2017/11/20 | 709 | 728 | 702 | 725 | 45,000 |
2017/11/17 | 720 | 727 | 710 | 716 | 45,500 |
2017/11/16 | 704 | 727 | 701 | 718 | 65,100 |
2017/11/15 | 740 | 747 | 711 | 714 | 74,400 |
2017/11/14 | 727 | 755 | 727 | 751 | 50,100 |
2017/11/13 | 738 | 738 | 726 | 727 | 23,800 |
2017/11/10 | 744 | 751 | 738 | 742 | 25,400 |
2017/11/09 | 778 | 782 | 731 | 748 | 82,700 |
2017/11/08 | 765 | 785 | 752 | 782 | 119,800 |
2017/11/07 | 724 | 745 | 721 | 741 | 68,000 |
2017/11/06 | 745 | 746 | 724 | 724 | 95,000 |
2017/11/02 | 764 | 764 | 742 | 746 | 49,400 |
2017/11/01 | 741 | 765 | 720 | 759 | 127,500 |
2017/10/31 | 765 | 769 | 744 | 746 | 74,200 |
2017/10/30 | 750 | 774 | 748 | 770 | 154,900 |
2017/10/27 | 735 | 760 | 730 | 741 | 160,400 |
2017/10/26 | 718 | 735 | 712 | 721 | 74,500 |
2017/10/25 | 740 | 750 | 714 | 717 | 132,400 |
2017/10/24 | 700 | 732 | 696 | 730 | 175,200 |
2017/10/23 | 704 | 707 | 682 | 691 | 88,500 |
2017/10/20 | 691 | 708 | 686 | 704 | 123,400 |
2017/10/19 | 681 | 693 | 664 | 691 | 129,700 |
2017/10/18 | 684 | 693 | 667 | 683 | 197,400 |
2017/10/17 | 650 | 684 | 647 | 674 | 225,600 |
2017/10/16 | 650 | 650 | 619 | 641 | 202,400 |
2017/10/13 | 590 | 628 | 582 | 628 | 311,400 |
2017/10/12 | 580 | 594 | 575 | 586 | 93,100 |
2017/10/11 | 570 | 577 | 566 | 574 | 84,300 |
2017/10/10 | 562 | 569 | 560 | 567 | 71,100 |
2017/10/06 | 556 | 562 | 555 | 559 | 44,800 |
2017/10/05 | 562 | 562 | 553 | 554 | 25,200 |
2017/10/04 | 559 | 563 | 557 | 562 | 34,000 |
2017/10/03 | 568 | 568 | 551 | 559 | 55,100 |
2017/10/02 | 552 | 567 | 551 | 565 | 98,600 |
2017/09/29 | 540 | 545 | 538 | 542 | 45,500 |
2017/09/28 | 539 | 543 | 535 | 538 | 25,700 |
2017/09/27 | 537 | 539 | 534 | 539 | 16,900 |
2017/09/26 | 534 | 537 | 524 | 535 | 43,600 |
2017/09/25 | 533 | 538 | 532 | 535 | 22,500 |
2017/09/22 | 539 | 539 | 529 | 532 | 14,500 |
2017/09/21 | 532 | 534 | 529 | 533 | 29,400 |
2017/09/20 | 539 | 539 | 528 | 535 | 62,600 |
2017/09/19 | 533 | 539 | 533 | 539 | 35,600 |
2017/09/15 | 531 | 536 | 531 | 532 | 21,000 |
2017/09/14 | 534 | 536 | 529 | 531 | 17,100 |
2017/09/13 | 538 | 541 | 532 | 535 | 21,900 |
2017/09/12 | 534 | 537 | 528 | 532 | 28,000 |
2017/09/11 | 525 | 528 | 522 | 528 | 26,200 |
2017/09/08 | 517 | 523 | 515 | 519 | 35,600 |
2017/09/07 | 517 | 521 | 515 | 519 | 24,000 |
2017/09/06 | 508 | 518 | 507 | 516 | 19,800 |
2017/09/05 | 530 | 530 | 515 | 518 | 55,100 |
2017/09/04 | 541 | 545 | 525 | 530 | 63,600 |
2017/09/01 | 537 | 542 | 536 | 539 | 19,300 |
2017/08/31 | 541 | 543 | 533 | 533 | 21,500 |
2017/08/30 | 529 | 540 | 527 | 540 | 31,100 |
2017/08/29 | 528 | 530 | 525 | 529 | 19,100 |
2017/08/28 | 532 | 535 | 528 | 528 | 21,700 |
2017/08/25 | 530 | 534 | 527 | 532 | 22,300 |
2017/08/24 | 527 | 529 | 524 | 526 | 8,600 |
2017/08/23 | 538 | 540 | 527 | 529 | 22,500 |
2017/08/22 | 527 | 536 | 524 | 533 | 16,800 |
2017/08/21 | 528 | 532 | 521 | 527 | 28,800 |
2017/08/18 | 542 | 542 | 527 | 528 | 31,700 |
2017/08/17 | 540 | 545 | 538 | 542 | 17,900 |
2017/08/16 | 542 | 544 | 539 | 539 | 21,400 |
2017/08/15 | 549 | 550 | 542 | 544 | 36,400 |
2017/08/14 | 550 | 550 | 537 | 539 | 23,800 |
2017/08/10 | 546 | 553 | 544 | 550 | 37,100 |
2017/08/09 | 555 | 556 | 538 | 545 | 53,900 |
2017/08/08 | 545 | 557 | 537 | 550 | 97,000 |
2017/08/07 | 522 | 543 | 521 | 537 | 80,600 |
2017/08/04 | 516 | 520 | 515 | 516 | 32,400 |
2017/08/03 | 517 | 520 | 516 | 518 | 30,800 |
2017/08/02 | 521 | 525 | 516 | 521 | 30,000 |
2017/08/01 | 522 | 525 | 515 | 520 | 50,100 |
2017/07/31 | 530 | 530 | 521 | 523 | 25,500 |
2017/07/28 | 530 | 532 | 524 | 531 | 46,700 |
2017/07/27 | 539 | 547 | 530 | 532 | 63,700 |
2017/07/26 | 538 | 542 | 535 | 539 | 40,200 |
2017/07/25 | 532 | 534 | 528 | 534 | 48,500 |
2017/07/24 | 516 | 532 | 515 | 532 | 65,700 |
2017/07/21 | 525 | 527 | 517 | 520 | 50,300 |
2017/07/20 | 526 | 528 | 523 | 526 | 31,300 |
2017/07/19 | 525 | 534 | 521 | 528 | 58,800 |
2017/07/18 | 521 | 527 | 516 | 526 | 44,300 |
2017/07/14 | 531 | 532 | 521 | 521 | 70,500 |
2017/07/13 | 539 | 542 | 529 | 531 | 58,100 |
2017/07/12 | 548 | 549 | 536 | 537 | 50,400 |
2017/07/11 | 556 | 558 | 546 | 548 | 48,700 |
2017/07/10 | 549 | 562 | 549 | 554 | 104,600 |
2017/07/07 | 550 | 557 | 530 | 543 | 321,300 |
2017/07/06 | 570 | 610 | 570 | 590 | 214,300 |
2017/07/05 | 548 | 572 | 543 | 566 | 72,800 |
2017/07/04 | 556 | 558 | 548 | 548 | 27,300 |
2017/07/03 | 545 | 555 | 544 | 551 | 58,600 |
2017/06/30 | 560 | 560 | 546 | 546 | 57,300 |
2017/06/29 | 551 | 566 | 551 | 565 | 51,900 |
2017/06/28 | 560 | 562 | 551 | 553 | 90,300 |
2017/06/27 | 563 | 565 | 555 | 558 | 73,900 |
2017/06/26 | 570 | 574 | 560 | 562 | 40,500 |
2017/06/23 | 577 | 578 | 566 | 570 | 50,300 |
2017/06/22 | 574 | 582 | 572 | 578 | 95,200 |
2017/06/21 | 578 | 587 | 568 | 568 | 108,900 |
2017/06/20 | 575 | 588 | 572 | 578 | 88,600 |
2017/06/19 | 564 | 580 | 564 | 572 | 69,400 |
2017/06/16 | 573 | 574 | 560 | 561 | 56,900 |
2017/06/15 | 585 | 589 | 565 | 567 | 113,300 |
2017/06/14 | 589 | 605 | 585 | 585 | 233,400 |
2017/06/13 | 557 | 591 | 553 | 590 | 316,200 |
2017/06/12 | 565 | 566 | 542 | 559 | 171,600 |
2017/06/09 | 586 | 598 | 553 | 567 | 597,700 |
2017/06/08 | 516 | 577 | 516 | 556 | 476,200 |
2017/06/07 | 481 | 517 | 481 | 513 | 169,000 |
2017/06/06 | 498 | 506 | 485 | 488 | 118,600 |
2017/06/05 | 499 | 518 | 495 | 497 | 227,900 |
2017/06/02 | 500 | 501 | 491 | 499 | 183,500 |
2017/06/01 | 478 | 502 | 478 | 499 | 202,900 |
2017/05/31 | 463 | 484 | 461 | 478 | 53,000 |
2017/05/30 | 468 | 469 | 462 | 465 | 20,500 |
2017/05/29 | 467 | 472 | 467 | 470 | 17,600 |
2017/05/26 | 480 | 481 | 467 | 468 | 37,600 |
2017/05/25 | 481 | 483 | 480 | 480 | 11,100 |
2017/05/24 | 483 | 485 | 478 | 480 | 14,800 |
2017/05/23 | 484 | 486 | 481 | 483 | 19,700 |
2017/05/22 | 471 | 490 | 471 | 486 | 47,300 |
2017/05/19 | 480 | 482 | 467 | 471 | 51,600 |
2017/05/18 | 479 | 480 | 474 | 480 | 49,400 |
2017/05/17 | 483 | 486 | 481 | 482 | 20,700 |
2017/05/16 | 487 | 494 | 486 | 488 | 48,800 |
2017/05/15 | 485 | 485 | 480 | 484 | 26,300 |
2017/05/12 | 486 | 487 | 484 | 486 | 31,600 |
2017/05/11 | 484 | 487 | 481 | 486 | 43,400 |
2017/05/10 | 488 | 490 | 472 | 484 | 68,000 |
2017/05/09 | 486 | 491 | 486 | 490 | 47,000 |
2017/05/08 | 481 | 491 | 481 | 490 | 93,000 |
2017/05/02 | 469 | 478 | 469 | 476 | 73,400 |
2017/05/01 | 465 | 468 | 463 | 467 | 34,900 |
2017/04/28 | 465 | 470 | 463 | 466 | 33,800 |
2017/04/27 | 466 | 469 | 462 | 464 | 72,300 |
2017/04/26 | 468 | 475 | 464 | 466 | 84,800 |
2017/04/25 | 460 | 467 | 458 | 466 | 71,700 |
2017/04/24 | 461 | 467 | 457 | 460 | 72,200 |
2017/04/21 | 462 | 467 | 455 | 460 | 140,800 |
2017/04/20 | 447 | 462 | 447 | 458 | 225,800 |
2017/04/19 | 440 | 447 | 439 | 446 | 167,200 |
2017/04/18 | 445 | 454 | 436 | 442 | 268,300 |
2017/04/17 | 430 | 446 | 425 | 443 | 404,800 |
2017/04/14 | 411 | 433 | 409 | 420 | 454,600 |
2017/04/13 | 390 | 394 | 385 | 390 | 42,000 |
2017/04/12 | 392 | 394 | 387 | 394 | 29,400 |
2017/04/11 | 390 | 400 | 390 | 390 | 16,300 |
2017/04/10 | 389 | 391 | 386 | 390 | 11,700 |
2017/04/07 | 382 | 389 | 382 | 385 | 15,600 |
2017/04/06 | 394 | 394 | 381 | 384 | 36,300 |
2017/04/05 | 397 | 397 | 394 | 394 | 12,600 |
2017/04/04 | 405 | 405 | 394 | 397 | 24,300 |
2017/04/03 | 403 | 405 | 400 | 402 | 27,500 |
2017/03/31 | 411 | 411 | 402 | 402 | 26,500 |
2017/03/30 | 413 | 413 | 407 | 408 | 9,700 |
2017/03/29 | 409 | 413 | 409 | 413 | 18,000 |
2017/03/28 | 407 | 409 | 403 | 409 | 33,100 |
2017/03/27 | 405 | 405 | 401 | 402 | 21,800 |
2017/03/24 | 409 | 409 | 404 | 405 | 19,700 |
2017/03/23 | 408 | 408 | 403 | 404 | 16,700 |
2017/03/22 | 409 | 409 | 403 | 403 | 19,100 |
2017/03/21 | 410 | 411 | 408 | 410 | 19,800 |
2017/03/17 | 411 | 413 | 406 | 410 | 13,300 |
2017/03/16 | 407 | 415 | 406 | 415 | 26,100 |
2017/03/15 | 410 | 415 | 408 | 409 | 15,000 |
2017/03/14 | 413 | 413 | 407 | 413 | 19,800 |
2017/03/13 | 404 | 411 | 404 | 411 | 19,300 |
2017/03/10 | 412 | 412 | 408 | 410 | 35,200 |
2017/03/09 | 406 | 407 | 405 | 406 | 7,800 |
2017/03/08 | 408 | 412 | 403 | 407 | 28,000 |
2017/03/07 | 408 | 410 | 404 | 407 | 26,100 |
2017/03/06 | 411 | 413 | 409 | 411 | 12,300 |
2017/03/03 | 414 | 417 | 413 | 416 | 20,100 |
2017/03/02 | 420 | 420 | 416 | 417 | 14,100 |
2017/03/01 | 417 | 417 | 412 | 415 | 17,500 |
2017/02/28 | 417 | 419 | 416 | 416 | 20,300 |
2017/02/27 | 422 | 422 | 413 | 417 | 25,200 |
2017/02/24 | 410 | 428 | 410 | 422 | 65,900 |
2017/02/23 | 426 | 429 | 424 | 425 | 139,000 |
2017/02/22 | 420 | 428 | 419 | 425 | 47,300 |
2017/02/21 | 418 | 418 | 416 | 418 | 22,700 |
2017/02/20 | 419 | 420 | 414 | 418 | 27,500 |
2017/02/17 | 421 | 422 | 416 | 419 | 33,800 |
2017/02/16 | 425 | 426 | 419 | 421 | 38,000 |
2017/02/15 | 420 | 426 | 420 | 425 | 33,300 |
2017/02/14 | 426 | 427 | 420 | 420 | 31,200 |
2017/02/13 | 418 | 424 | 412 | 423 | 44,900 |
2017/02/10 | 403 | 415 | 403 | 413 | 83,100 |
2017/02/09 | 390 | 398 | 390 | 395 | 47,500 |
2017/02/08 | 391 | 393 | 384 | 387 | 113,900 |
2017/02/07 | 390 | 394 | 389 | 391 | 40,500 |
2017/02/06 | 400 | 400 | 393 | 395 | 98,600 |
2017/02/03 | 399 | 399 | 397 | 399 | 21,100 |
2017/02/02 | 406 | 406 | 400 | 400 | 16,700 |
2017/02/01 | 406 | 406 | 402 | 404 | 12,900 |
2017/01/31 | 406 | 408 | 405 | 407 | 12,500 |
2017/01/30 | 412 | 412 | 406 | 408 | 18,700 |
2017/01/27 | 409 | 410 | 408 | 409 | 17,500 |
2017/01/26 | 404 | 410 | 404 | 408 | 20,200 |
2017/01/25 | 399 | 403 | 399 | 402 | 18,700 |
2017/01/24 | 400 | 401 | 397 | 398 | 22,500 |
2017/01/23 | 400 | 402 | 396 | 400 | 37,900 |
2017/01/20 | 403 | 406 | 400 | 402 | 42,600 |
2017/01/19 | 402 | 405 | 400 | 403 | 19,400 |
2017/01/18 | 395 | 401 | 392 | 400 | 44,800 |
2017/01/17 | 406 | 410 | 395 | 395 | 76,200 |
2017/01/16 | 405 | 407 | 405 | 406 | 36,900 |
2017/01/13 | 405 | 408 | 405 | 407 | 34,200 |
2017/01/12 | 414 | 415 | 407 | 409 | 44,400 |
2017/01/11 | 415 | 417 | 412 | 416 | 35,800 |
2017/01/10 | 419 | 419 | 413 | 419 | 35,100 |
2017/01/06 | 419 | 422 | 415 | 420 | 33,900 |
2017/01/05 | 424 | 424 | 418 | 422 | 28,400 |
2017/01/04 | 415 | 424 | 414 | 423 | 30,300 |