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 |
---|---|---|---|---|---|
2018/12/28 | 468 | 475 | 459 | 473 | 65,100 |
2018/12/27 | 460 | 477 | 451 | 476 | 79,200 |
2018/12/26 | 423 | 442 | 420 | 434 | 53,200 |
2018/12/25 | 420 | 426 | 412 | 415 | 143,200 |
2018/12/21 | 455 | 461 | 436 | 444 | 107,600 |
2018/12/20 | 478 | 479 | 443 | 456 | 123,400 |
2018/12/19 | 495 | 499 | 478 | 481 | 62,800 |
2018/12/18 | 512 | 512 | 494 | 495 | 54,000 |
2018/12/17 | 523 | 524 | 508 | 514 | 39,400 |
2018/12/14 | 536 | 536 | 518 | 520 | 60,400 |
2018/12/13 | 532 | 537 | 528 | 536 | 41,500 |
2018/12/12 | 521 | 528 | 520 | 528 | 44,200 |
2018/12/11 | 526 | 527 | 512 | 520 | 40,400 |
2018/12/10 | 513 | 523 | 505 | 522 | 56,100 |
2018/12/07 | 517 | 525 | 515 | 521 | 27,900 |
2018/12/06 | 531 | 531 | 512 | 520 | 57,600 |
2018/12/05 | 528 | 535 | 523 | 528 | 33,500 |
2018/12/04 | 550 | 553 | 531 | 533 | 34,600 |
2018/12/03 | 547 | 553 | 541 | 548 | 47,700 |
2018/11/30 | 536 | 548 | 536 | 544 | 33,500 |
2018/11/29 | 536 | 540 | 533 | 538 | 26,000 |
2018/11/28 | 533 | 535 | 529 | 532 | 20,200 |
2018/11/27 | 519 | 535 | 519 | 533 | 32,600 |
2018/11/26 | 517 | 523 | 516 | 518 | 21,800 |
2018/11/22 | 519 | 519 | 513 | 517 | 18,600 |
2018/11/21 | 512 | 519 | 511 | 514 | 31,600 |
2018/11/20 | 521 | 521 | 512 | 514 | 28,000 |
2018/11/19 | 523 | 524 | 521 | 521 | 19,100 |
2018/11/16 | 527 | 528 | 516 | 520 | 24,600 |
2018/11/15 | 512 | 526 | 512 | 523 | 27,500 |
2018/11/14 | 528 | 531 | 512 | 514 | 89,500 |
2018/11/13 | 530 | 531 | 523 | 528 | 41,400 |
2018/11/12 | 538 | 543 | 533 | 535 | 22,900 |
2018/11/09 | 523 | 539 | 523 | 538 | 101,000 |
2018/11/08 | 521 | 526 | 519 | 520 | 26,400 |
2018/11/07 | 513 | 520 | 510 | 513 | 32,500 |
2018/11/06 | 527 | 528 | 510 | 511 | 71,600 |
2018/11/05 | 532 | 537 | 526 | 527 | 38,500 |
2018/11/02 | 528 | 539 | 523 | 539 | 68,400 |
2018/11/01 | 526 | 531 | 520 | 528 | 52,600 |
2018/10/31 | 527 | 530 | 518 | 523 | 98,100 |
2018/10/30 | 501 | 518 | 501 | 511 | 50,800 |
2018/10/29 | 505 | 512 | 503 | 503 | 32,300 |
2018/10/26 | 508 | 516 | 503 | 505 | 52,100 |
2018/10/25 | 511 | 516 | 503 | 504 | 59,800 |
2018/10/24 | 521 | 528 | 517 | 527 | 39,100 |
2018/10/23 | 522 | 526 | 516 | 516 | 44,200 |
2018/10/22 | 525 | 531 | 520 | 526 | 34,900 |
2018/10/19 | 516 | 527 | 513 | 525 | 47,000 |
2018/10/18 | 523 | 527 | 517 | 519 | 85,300 |
2018/10/17 | 535 | 539 | 523 | 527 | 64,300 |
2018/10/16 | 534 | 534 | 521 | 530 | 63,600 |
2018/10/15 | 520 | 532 | 518 | 531 | 88,500 |
2018/10/12 | 522 | 528 | 505 | 517 | 284,300 |
2018/10/11 | 578 | 595 | 555 | 562 | 157,300 |
2018/10/10 | 605 | 631 | 599 | 606 | 87,000 |
2018/10/09 | 595 | 618 | 587 | 608 | 67,500 |
2018/10/05 | 612 | 614 | 579 | 585 | 75,100 |
2018/10/04 | 612 | 628 | 612 | 614 | 42,800 |
2018/10/03 | 602 | 618 | 602 | 604 | 27,300 |
2018/10/02 | 618 | 626 | 600 | 603 | 92,500 |
2018/10/01 | 611 | 616 | 611 | 615 | 11,700 |
2018/09/28 | 611 | 618 | 611 | 613 | 26,300 |
2018/09/27 | 618 | 620 | 611 | 611 | 30,500 |
2018/09/26 | 617 | 620 | 609 | 618 | 30,800 |
2018/09/25 | 604 | 617 | 604 | 617 | 59,200 |
2018/09/21 | 615 | 615 | 606 | 607 | 38,100 |
2018/09/20 | 606 | 610 | 603 | 609 | 28,400 |
2018/09/19 | 608 | 610 | 606 | 606 | 34,600 |
2018/09/18 | 590 | 607 | 590 | 606 | 32,400 |
2018/09/14 | 579 | 595 | 579 | 589 | 49,000 |
2018/09/13 | 567 | 580 | 567 | 577 | 23,200 |
2018/09/12 | 574 | 578 | 568 | 570 | 30,200 |
2018/09/11 | 568 | 575 | 561 | 574 | 30,300 |
2018/09/10 | 569 | 576 | 569 | 573 | 23,200 |
2018/09/07 | 564 | 568 | 558 | 565 | 22,600 |
2018/09/06 | 576 | 576 | 566 | 569 | 19,300 |
2018/09/05 | 577 | 580 | 573 | 576 | 30,300 |
2018/09/04 | 582 | 583 | 576 | 576 | 13,700 |
2018/09/03 | 587 | 587 | 577 | 580 | 11,700 |
2018/08/31 | 589 | 595 | 587 | 587 | 16,100 |
2018/08/30 | 596 | 596 | 591 | 594 | 12,000 |
2018/08/29 | 598 | 600 | 583 | 590 | 25,100 |
2018/08/28 | 603 | 603 | 596 | 598 | 29,300 |
2018/08/27 | 585 | 601 | 584 | 597 | 17,600 |
2018/08/24 | 580 | 588 | 580 | 585 | 10,300 |
2018/08/23 | 570 | 585 | 570 | 581 | 17,900 |
2018/08/22 | 569 | 575 | 565 | 573 | 19,900 |
2018/08/21 | 575 | 576 | 566 | 569 | 22,500 |
2018/08/20 | 587 | 588 | 575 | 575 | 24,400 |
2018/08/17 | 583 | 588 | 580 | 587 | 19,400 |
2018/08/16 | 594 | 594 | 582 | 584 | 29,200 |
2018/08/15 | 608 | 609 | 595 | 598 | 42,000 |
2018/08/14 | 607 | 611 | 605 | 610 | 28,800 |
2018/08/13 | 618 | 618 | 607 | 608 | 32,100 |
2018/08/10 | 624 | 628 | 620 | 622 | 21,500 |
2018/08/09 | 626 | 627 | 618 | 627 | 28,700 |
2018/08/08 | 625 | 631 | 624 | 628 | 18,300 |
2018/08/07 | 620 | 628 | 616 | 626 | 23,300 |
2018/08/06 | 620 | 623 | 618 | 622 | 23,100 |
2018/08/03 | 624 | 625 | 620 | 622 | 27,200 |
2018/08/02 | 639 | 639 | 625 | 627 | 28,300 |
2018/08/01 | 643 | 643 | 634 | 636 | 31,800 |
2018/07/31 | 642 | 644 | 634 | 643 | 29,100 |
2018/07/30 | 645 | 650 | 643 | 648 | 19,800 |
2018/07/27 | 653 | 653 | 643 | 650 | 23,500 |
2018/07/26 | 641 | 654 | 636 | 653 | 42,500 |
2018/07/25 | 626 | 639 | 626 | 638 | 48,100 |
2018/07/24 | 628 | 631 | 627 | 627 | 23,700 |
2018/07/23 | 625 | 633 | 625 | 629 | 22,300 |
2018/07/20 | 628 | 634 | 623 | 626 | 32,100 |
2018/07/19 | 626 | 630 | 622 | 628 | 15,300 |
2018/07/18 | 634 | 636 | 619 | 626 | 31,900 |
2018/07/17 | 618 | 633 | 618 | 627 | 33,900 |
2018/07/13 | 622 | 623 | 615 | 617 | 35,700 |
2018/07/12 | 627 | 631 | 618 | 619 | 49,700 |
2018/07/11 | 655 | 662 | 621 | 627 | 93,300 |
2018/07/10 | 656 | 656 | 630 | 630 | 74,000 |
2018/07/09 | 652 | 664 | 645 | 655 | 32,500 |
2018/07/06 | 635 | 651 | 630 | 651 | 47,600 |
2018/07/05 | 653 | 654 | 631 | 634 | 38,800 |
2018/07/04 | 648 | 657 | 641 | 653 | 32,300 |
2018/07/03 | 656 | 666 | 650 | 651 | 50,500 |
2018/07/02 | 680 | 680 | 653 | 654 | 49,500 |
2018/06/29 | 680 | 682 | 672 | 682 | 36,800 |
2018/06/28 | 685 | 689 | 672 | 680 | 25,100 |
2018/06/27 | 674 | 689 | 668 | 688 | 65,900 |
2018/06/26 | 687 | 695 | 671 | 681 | 68,600 |
2018/06/25 | 707 | 709 | 686 | 687 | 57,000 |
2018/06/22 | 684 | 710 | 676 | 705 | 178,200 |
2018/06/21 | 682 | 696 | 677 | 687 | 51,100 |
2018/06/20 | 676 | 684 | 672 | 683 | 63,200 |
2018/06/19 | 683 | 688 | 664 | 672 | 76,300 |
2018/06/18 | 695 | 696 | 676 | 681 | 60,200 |
2018/06/15 | 706 | 707 | 692 | 695 | 33,900 |
2018/06/14 | 701 | 706 | 691 | 701 | 29,700 |
2018/06/13 | 702 | 705 | 699 | 704 | 21,600 |
2018/06/12 | 704 | 704 | 698 | 699 | 24,400 |
2018/06/11 | 691 | 702 | 691 | 699 | 33,800 |
2018/06/08 | 678 | 698 | 678 | 693 | 58,300 |
2018/06/07 | 680 | 690 | 673 | 689 | 33,900 |
2018/06/06 | 665 | 683 | 662 | 676 | 68,400 |
2018/06/05 | 674 | 674 | 652 | 658 | 58,100 |
2018/06/04 | 665 | 671 | 664 | 671 | 25,200 |
2018/06/01 | 652 | 663 | 652 | 659 | 47,200 |
2018/05/31 | 658 | 664 | 657 | 659 | 34,700 |
2018/05/30 | 666 | 670 | 652 | 655 | 51,300 |
2018/05/29 | 685 | 687 | 673 | 673 | 32,200 |
2018/05/28 | 688 | 689 | 679 | 685 | 25,400 |
2018/05/25 | 691 | 691 | 681 | 683 | 33,800 |
2018/05/24 | 704 | 704 | 692 | 693 | 42,700 |
2018/05/23 | 705 | 707 | 700 | 705 | 33,700 |
2018/05/22 | 707 | 707 | 700 | 705 | 38,000 |
2018/05/21 | 704 | 708 | 702 | 707 | 33,100 |
2018/05/18 | 706 | 708 | 698 | 704 | 39,400 |
2018/05/17 | 708 | 708 | 701 | 705 | 24,300 |
2018/05/16 | 710 | 714 | 707 | 708 | 28,100 |
2018/05/15 | 718 | 718 | 709 | 711 | 29,200 |
2018/05/14 | 714 | 722 | 706 | 716 | 50,500 |
2018/05/11 | 711 | 714 | 707 | 714 | 25,100 |
2018/05/10 | 700 | 717 | 700 | 711 | 41,700 |
2018/05/09 | 706 | 711 | 694 | 707 | 51,000 |
2018/05/08 | 725 | 727 | 699 | 704 | 141,800 |
2018/05/07 | 732 | 744 | 728 | 742 | 31,400 |
2018/05/02 | 736 | 736 | 720 | 723 | 25,500 |
2018/05/01 | 736 | 741 | 724 | 730 | 30,000 |
2018/04/27 | 770 | 770 | 739 | 743 | 61,900 |
2018/04/26 | 762 | 789 | 759 | 768 | 126,000 |
2018/04/25 | 758 | 762 | 745 | 760 | 46,000 |
2018/04/24 | 740 | 769 | 740 | 766 | 102,500 |
2018/04/23 | 742 | 747 | 736 | 740 | 22,600 |
2018/04/20 | 745 | 747 | 733 | 742 | 57,300 |
2018/04/19 | 747 | 748 | 736 | 745 | 57,500 |
2018/04/18 | 722 | 744 | 718 | 742 | 80,200 |
2018/04/17 | 749 | 749 | 711 | 721 | 95,900 |
2018/04/16 | 696 | 742 | 695 | 739 | 145,200 |
2018/04/13 | 697 | 720 | 690 | 696 | 171,000 |
2018/04/12 | 711 | 723 | 707 | 722 | 55,700 |
2018/04/11 | 729 | 730 | 693 | 718 | 96,300 |
2018/04/10 | 729 | 738 | 728 | 732 | 48,700 |
2018/04/09 | 720 | 738 | 718 | 736 | 49,500 |
2018/04/06 | 700 | 730 | 685 | 727 | 130,000 |
2018/04/05 | 720 | 733 | 703 | 706 | 95,400 |
2018/04/04 | 692 | 723 | 692 | 719 | 118,800 |
2018/04/03 | 679 | 689 | 675 | 686 | 20,400 |
2018/04/02 | 691 | 693 | 682 | 687 | 29,300 |
2018/03/30 | 684 | 689 | 677 | 686 | 28,400 |
2018/03/29 | 665 | 686 | 663 | 677 | 65,000 |
2018/03/28 | 653 | 662 | 638 | 660 | 93,000 |
2018/03/27 | 650 | 663 | 646 | 663 | 97,700 |
2018/03/26 | 649 | 651 | 633 | 650 | 55,100 |
2018/03/23 | 661 | 667 | 648 | 649 | 93,900 |
2018/03/22 | 676 | 682 | 670 | 681 | 29,800 |
2018/03/20 | 673 | 676 | 665 | 676 | 57,600 |
2018/03/19 | 695 | 695 | 670 | 680 | 73,200 |
2018/03/16 | 694 | 703 | 687 | 700 | 68,700 |
2018/03/15 | 702 | 702 | 686 | 692 | 68,000 |
2018/03/14 | 705 | 710 | 702 | 703 | 44,100 |
2018/03/13 | 706 | 715 | 702 | 713 | 39,500 |
2018/03/12 | 705 | 719 | 703 | 711 | 73,100 |
2018/03/09 | 695 | 708 | 692 | 700 | 112,800 |
2018/03/08 | 693 | 695 | 676 | 686 | 71,500 |
2018/03/07 | 686 | 698 | 681 | 695 | 55,500 |
2018/03/06 | 687 | 700 | 683 | 686 | 70,600 |
2018/03/05 | 689 | 690 | 677 | 680 | 82,700 |
2018/03/02 | 687 | 701 | 682 | 697 | 57,300 |
2018/03/01 | 720 | 720 | 701 | 702 | 66,800 |
2018/02/28 | 723 | 744 | 722 | 729 | 88,300 |
2018/02/27 | 737 | 738 | 723 | 727 | 61,300 |
2018/02/26 | 735 | 742 | 726 | 737 | 126,900 |
2018/02/23 | 756 | 759 | 743 | 751 | 180,600 |
2018/02/22 | 755 | 757 | 743 | 752 | 69,800 |
2018/02/21 | 765 | 766 | 755 | 760 | 80,900 |
2018/02/20 | 768 | 771 | 757 | 768 | 94,500 |
2018/02/19 | 755 | 771 | 755 | 771 | 83,300 |
2018/02/16 | 730 | 756 | 728 | 750 | 130,800 |
2018/02/15 | 718 | 728 | 711 | 717 | 89,500 |
2018/02/14 | 714 | 723 | 695 | 709 | 125,700 |
2018/02/13 | 742 | 748 | 715 | 715 | 154,200 |
2018/02/09 | 694 | 728 | 691 | 727 | 147,800 |
2018/02/08 | 738 | 739 | 716 | 734 | 181,800 |
2018/02/07 | 765 | 769 | 710 | 710 | 167,600 |
2018/02/06 | 730 | 737 | 680 | 700 | 300,100 |
2018/02/05 | 790 | 798 | 772 | 779 | 235,500 |
2018/02/02 | 820 | 821 | 803 | 815 | 184,800 |
2018/02/01 | 805 | 830 | 802 | 826 | 260,700 |
2018/01/31 | 810 | 817 | 803 | 803 | 264,500 |
2018/01/30 | 835 | 842 | 820 | 824 | 198,200 |
2018/01/29 | 818 | 843 | 815 | 836 | 464,500 |
2018/01/26 | 807 | 821 | 804 | 809 | 1,254,200 |
2018/01/25 | 839 | 843 | 810 | 813 | 389,500 |
2018/01/24 | 825 | 858 | 815 | 846 | 348,100 |
2018/01/23 | 794 | 827 | 794 | 825 | 234,400 |
2018/01/22 | 800 | 800 | 775 | 789 | 239,600 |
2018/01/19 | 809 | 816 | 795 | 799 | 178,300 |
2018/01/18 | 827 | 833 | 802 | 802 | 187,200 |
2018/01/17 | 834 | 836 | 795 | 816 | 258,800 |
2018/01/16 | 829 | 850 | 829 | 843 | 142,000 |
2018/01/15 | 827 | 849 | 827 | 829 | 161,900 |
2018/01/12 | 870 | 873 | 835 | 835 | 293,700 |
2018/01/11 | 856 | 883 | 838 | 876 | 166,400 |
2018/01/10 | 880 | 880 | 855 | 855 | 128,300 |
2018/01/09 | 879 | 885 | 856 | 877 | 73,200 |
2018/01/05 | 891 | 892 | 868 | 869 | 114,900 |
2018/01/04 | 906 | 906 | 871 | 896 | 78,200 |