日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 491 493 490 491 15,100
2019/12/27 490 492 487 491 31,300
2019/12/26 483 489 483 487 55,500
2019/12/25 485 485 480 483 32,900
2019/12/24 490 492 484 486 38,500
2019/12/23 497 498 489 490 30,600
2019/12/20 503 503 497 497 35,900
2019/12/19 504 504 500 503 30,500
2019/12/18 500 503 498 502 40,700
2019/12/17 500 503 498 500 32,400
2019/12/16 500 501 496 500 38,600
2019/12/13 500 502 494 499 64,300
2019/12/12 499 499 491 493 28,700
2019/12/11 499 502 494 494 27,800
2019/12/10 496 498 495 498 18,100
2019/12/09 495 496 493 496 13,300
2019/12/06 494 494 492 494 11,900
2019/12/05 493 494 490 492 18,700
2019/12/04 492 492 488 491 17,100
2019/12/03 497 498 493 493 12,300
2019/12/02 497 500 496 499 15,200
2019/11/29 499 499 493 494 12,800
2019/11/28 498 499 495 498 20,900
2019/11/27 494 498 492 498 16,900
2019/11/26 500 501 494 494 20,200
2019/11/25 494 499 494 499 14,100
2019/11/22 493 499 492 492 30,800
2019/11/21 499 502 488 501 24,400
2019/11/20 505 507 497 497 32,800
2019/11/19 502 507 502 504 32,100
2019/11/18 495 500 495 499 15,200
2019/11/15 484 497 484 495 20,600
2019/11/14 500 500 484 484 19,700
2019/11/13 507 507 497 497 25,700
2019/11/12 506 507 501 504 41,100
2019/11/11 500 503 497 503 27,200
2019/11/08 500 500 493 495 34,500
2019/11/07 495 498 495 496 27,100
2019/11/06 484 494 483 493 55,200
2019/11/05 480 485 480 484 32,100
2019/11/01 477 480 477 480 10,300
2019/10/31 480 484 476 481 38,100
2019/10/30 480 483 476 483 44,500
2019/10/29 480 481 477 480 24,300
2019/10/28 476 480 476 480 7,900
2019/10/25 478 479 476 476 14,900
2019/10/24 478 479 476 478 16,800
2019/10/23 478 479 476 478 24,500
2019/10/21 477 478 477 477 12,700
2019/10/18 480 483 477 477 33,500
2019/10/17 478 479 475 478 17,800
2019/10/16 474 479 472 478 49,000
2019/10/15 451 472 451 471 43,000
2019/10/11 474 474 459 465 29,300
2019/10/10 477 477 468 470 17,300
2019/10/09 476 476 473 474 27,400
2019/10/08 476 479 475 478 25,600
2019/10/07 476 477 471 477 16,400
2019/10/04 465 471 464 471 16,300
2019/10/03 464 469 463 465 16,900
2019/10/02 463 476 462 473 38,200
2019/10/01 453 464 453 463 14,300
2019/09/30 460 460 454 455 19,600
2019/09/27 470 470 460 461 24,300
2019/09/26 467 469 464 468 43,000
2019/09/25 467 467 463 464 16,400
2019/09/24 463 467 460 467 38,300
2019/09/20 459 461 457 461 30,600
2019/09/19 450 457 449 457 29,200
2019/09/18 458 458 448 449 34,100
2019/09/17 455 458 451 458 35,300
2019/09/13 457 459 452 455 74,900
2019/09/12 449 457 448 454 38,500
2019/09/11 441 449 441 449 36,000
2019/09/10 431 441 431 441 33,400
2019/09/09 435 435 433 435 13,200
2019/09/06 434 437 434 435 9,100
2019/09/05 428 435 428 435 23,000
2019/09/04 423 429 423 426 16,600
2019/09/03 424 428 424 428 12,300
2019/09/02 426 429 424 424 20,000
2019/08/30 423 429 423 429 31,300
2019/08/29 424 424 420 422 26,900
2019/08/28 423 425 422 425 28,600
2019/08/27 423 426 423 423 15,300
2019/08/26 425 425 422 423 33,500
2019/08/23 428 433 428 432 16,600
2019/08/22 435 435 428 428 11,600
2019/08/21 438 438 430 431 18,900
2019/08/20 434 440 434 439 29,200
2019/08/19 438 438 434 435 16,300
2019/08/16 432 436 429 434 18,000
2019/08/15 430 432 425 432 18,000
2019/08/14 437 438 432 437 19,000
2019/08/13 434 435 426 434 36,300
2019/08/09 444 444 436 438 19,500
2019/08/08 433 444 432 440 22,700
2019/08/07 432 437 431 433 21,400
2019/08/06 423 435 422 432 44,200
2019/08/05 437 437 426 431 72,000
2019/08/02 447 448 436 442 75,000
2019/08/01 448 452 446 452 18,800
2019/07/31 451 453 448 448 16,800
2019/07/30 452 453 448 453 24,600
2019/07/29 450 452 447 451 31,700
2019/07/26 456 456 450 450 35,200
2019/07/25 462 462 454 457 33,000
2019/07/24 461 462 458 462 17,400
2019/07/23 457 464 457 461 28,200
2019/07/22 455 464 455 457 59,600
2019/07/19 450 459 449 457 49,700
2019/07/18 457 457 446 449 93,100
2019/07/17 450 465 449 457 63,200
2019/07/16 467 469 450 450 109,700
2019/07/12 489 490 476 483 69,500
2019/07/11 480 490 480 489 55,200
2019/07/10 479 485 471 479 53,800
2019/07/09 480 487 476 479 66,800
2019/07/08 476 480 473 478 56,700
2019/07/05 470 478 464 475 62,500
2019/07/04 462 477 462 469 89,200
2019/07/03 452 462 452 462 56,900
2019/07/02 448 452 445 451 74,700
2019/07/01 449 449 442 448 56,100
2019/06/28 450 450 440 444 55,800
2019/06/27 441 444 440 444 42,800
2019/06/26 448 450 440 440 48,900
2019/06/25 446 450 442 448 63,500
2019/06/24 445 447 442 446 44,200
2019/06/21 462 468 433 444 243,900
2019/06/20 456 460 454 455 72,800
2019/06/19 449 456 446 456 61,300
2019/06/18 452 456 438 445 132,200
2019/06/17 451 451 447 447 26,500
2019/06/14 451 451 446 451 36,100
2019/06/13 452 453 443 448 27,800
2019/06/12 449 456 447 451 37,500
2019/06/11 445 450 442 450 26,300
2019/06/10 442 446 439 445 52,600
2019/06/07 442 442 433 436 23,900
2019/06/06 440 445 438 438 25,000
2019/06/05 438 440 435 440 32,300
2019/06/04 437 437 428 433 42,700
2019/06/03 445 445 433 435 49,600
2019/05/31 451 451 447 448 23,000
2019/05/30 453 454 447 453 36,200
2019/05/29 457 458 452 455 37,700
2019/05/28 468 468 455 458 37,500
2019/05/27 467 468 464 468 14,900
2019/05/24 467 473 465 466 24,100
2019/05/23 470 474 461 471 70,000
2019/05/22 464 470 463 467 48,200
2019/05/21 460 468 460 464 57,600
2019/05/20 461 465 458 460 39,800
2019/05/17 453 460 448 457 38,100
2019/05/16 453 453 445 448 38,300
2019/05/15 450 454 443 454 27,300
2019/05/14 443 449 440 447 36,800
2019/05/13 460 461 451 451 29,400
2019/05/10 460 469 458 458 49,800
2019/05/09 471 474 458 460 57,900
2019/05/08 465 477 462 477 86,500
2019/05/07 461 468 461 465 54,900
2019/04/26 459 461 454 460 59,600
2019/04/25 458 461 453 459 36,500
2019/04/24 463 469 458 458 45,300
2019/04/23 468 468 459 462 43,700
2019/04/22 472 476 468 469 27,200
2019/04/19 485 489 467 471 65,900
2019/04/18 485 490 477 480 129,600
2019/04/17 472 513 471 479 287,400
2019/04/16 462 472 452 462 85,600
2019/04/15 463 469 459 465 89,700
2019/04/12 454 468 453 456 96,500
2019/04/11 444 454 444 451 55,800
2019/04/10 445 450 442 449 35,300
2019/04/09 454 454 445 447 41,000
2019/04/08 453 457 448 451 26,300
2019/04/05 448 451 447 451 22,700
2019/04/04 448 450 444 445 25,200
2019/04/03 443 448 443 446 26,800
2019/04/02 456 456 442 445 60,400
2019/04/01 449 458 449 454 59,100
2019/03/29 450 450 439 442 43,600
2019/03/28 447 451 436 450 75,700
2019/03/27 454 458 445 452 57,400
2019/03/26 432 451 432 451 105,000
2019/03/25 440 441 428 431 65,400
2019/03/22 444 448 440 448 44,500
2019/03/20 443 448 443 445 33,600
2019/03/19 454 454 438 443 109,800
2019/03/18 449 454 442 454 79,100
2019/03/15 451 454 445 446 53,300
2019/03/14 451 454 446 450 44,900
2019/03/13 457 459 449 450 37,100
2019/03/12 452 458 450 458 79,500
2019/03/11 456 456 442 447 60,300
2019/03/08 455 456 438 444 113,600
2019/03/07 470 470 458 462 69,500
2019/03/06 476 477 470 471 42,100
2019/03/05 478 483 473 476 44,600
2019/03/04 480 480 474 478 38,300
2019/03/01 480 483 475 475 69,200
2019/02/28 471 489 467 480 120,200
2019/02/27 481 481 466 471 163,400
2019/02/26 494 497 482 482 409,500
2019/02/25 518 518 511 513 309,000
2019/02/22 512 514 509 511 98,300
2019/02/21 508 511 506 511 65,300
2019/02/20 510 512 506 508 86,000
2019/02/19 509 514 505 510 44,300
2019/02/18 510 515 506 509 77,700
2019/02/15 508 511 504 506 66,400
2019/02/14 506 513 504 509 90,700
2019/02/13 505 507 502 506 35,300
2019/02/12 499 504 497 504 53,800
2019/02/08 496 499 493 494 39,700
2019/02/07 503 504 497 501 36,500
2019/02/06 502 505 498 505 43,100
2019/02/05 501 503 497 502 52,600
2019/02/04 496 506 496 502 73,300
2019/02/01 502 502 496 496 39,300
2019/01/31 508 508 501 503 49,400
2019/01/30 517 517 501 501 130,200
2019/01/29 509 520 506 517 70,100
2019/01/28 506 509 504 508 32,700
2019/01/25 505 511 504 506 50,900
2019/01/24 498 506 491 506 52,500
2019/01/23 500 504 494 502 68,500
2019/01/22 481 509 481 502 122,100
2019/01/21 469 480 468 478 58,300
2019/01/18 464 471 458 465 71,600
2019/01/17 465 469 458 462 60,700
2019/01/16 457 473 456 461 62,100
2019/01/15 462 466 456 457 76,100
2019/01/11 467 471 464 468 56,000
2019/01/10 474 475 467 472 40,900
2019/01/09 485 488 477 477 37,000
2019/01/08 484 487 475 482 46,400
2019/01/07 478 490 475 483 69,900
2019/01/04 465 474 457 470 41,200

このページの先頭へ