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
2020/12/30 771 778 763 773 101,100
2020/12/29 762 777 762 771 104,100
2020/12/28 784 794 771 777 139,600
2020/12/25 781 785 773 779 72,000
2020/12/24 771 786 771 777 87,700
2020/12/23 768 785 768 778 104,900
2020/12/22 796 796 765 767 258,600
2020/12/21 821 823 801 802 117,000
2020/12/18 845 845 816 816 191,300
2020/12/17 830 846 824 845 142,700
2020/12/16 848 852 821 828 133,300
2020/12/15 832 851 832 840 123,700
2020/12/14 818 846 816 830 197,400
2020/12/11 801 815 798 813 94,400
2020/12/10 810 815 800 800 105,400
2020/12/09 805 819 805 813 72,700
2020/12/08 800 811 787 806 180,300
2020/12/07 812 813 796 807 176,400
2020/12/04 822 828 812 818 142,600
2020/12/03 841 842 805 819 279,200
2020/12/02 851 860 843 847 155,800
2020/12/01 860 866 842 848 166,000
2020/11/30 853 868 851 854 169,500
2020/11/27 839 852 829 848 261,000
2020/11/26 829 840 827 839 178,500
2020/11/25 824 831 817 829 174,800
2020/11/24 823 833 816 822 223,900
2020/11/20 808 825 801 817 164,300
2020/11/19 805 810 793 808 181,800
2020/11/18 801 822 799 804 206,300
2020/11/17 820 830 795 801 221,200
2020/11/16 824 832 817 826 214,600
2020/11/13 803 825 796 824 233,100
2020/11/12 828 829 807 818 248,400
2020/11/11 790 825 782 825 465,300
2020/11/10 806 811 775 778 420,000
2020/11/09 828 830 808 821 255,000
2020/11/06 798 824 788 822 439,900
2020/11/05 792 798 781 796 365,200
2020/11/04 779 794 772 781 372,600
2020/11/02 768 779 762 764 371,800
2020/10/30 773 778 757 763 315,500
2020/10/29 750 770 748 766 248,900
2020/10/28 736 770 731 765 274,500
2020/10/27 725 740 717 737 241,200
2020/10/26 765 768 742 746 274,800
2020/10/23 765 783 757 766 494,600
2020/10/22 764 769 742 757 385,600
2020/10/21 777 790 770 773 401,800
2020/10/20 743 773 738 767 472,500
2020/10/19 742 754 729 743 576,300
2020/10/16 794 806 752 764 774,800
2020/10/15 801 803 786 792 508,800
2020/10/14 800 804 786 800 317,800
2020/10/13 803 803 780 793 526,300
2020/10/12 858 859 800 804 1,023,800
2020/10/09 846 877 807 833 2,899,100
2020/10/08 804 813 781 790 464,500
2020/10/07 848 848 801 814 484,900
2020/10/06 865 868 831 844 257,800
2020/10/05 859 873 855 861 249,000
2020/10/02 940 946 843 854 834,100
2020/09/30 995 1,008 939 954 339,700
2020/09/29 1,001 1,008 981 992 289,600
2020/09/28 1,000 1,019 978 999 510,600
2020/09/25 929 965 929 961 382,500
2020/09/24 919 973 914 929 559,600
2020/09/23 897 929 885 918 516,300
2020/09/18 828 907 823 901 855,900
2020/09/17 817 824 804 820 175,900
2020/09/16 781 817 775 815 295,300
2020/09/15 777 778 768 777 96,200
2020/09/14 788 791 773 782 93,800
2020/09/11 778 785 765 782 137,000
2020/09/10 775 786 767 770 131,100
2020/09/09 767 778 756 774 166,000
2020/09/08 817 821 767 777 261,300
2020/09/07 819 848 809 817 502,100
2020/09/04 790 822 785 785 158,200
2020/09/03 817 824 804 806 125,200
2020/09/02 785 829 777 812 322,800
2020/09/01 752 787 741 777 190,300
2020/08/31 745 763 744 755 105,000
2020/08/28 746 764 734 745 208,700
2020/08/27 770 773 748 755 203,100
2020/08/26 790 790 768 768 132,500
2020/08/25 790 797 786 786 91,900
2020/08/24 780 806 778 789 160,200
2020/08/21 770 789 770 780 174,200
2020/08/20 785 787 767 771 176,600
2020/08/19 770 785 764 785 286,000
2020/08/18 784 794 763 785 397,600
2020/08/17 808 808 792 800 163,300
2020/08/14 801 814 794 808 238,600
2020/08/13 795 809 787 809 249,800
2020/08/12 805 808 770 794 302,500
2020/08/11 818 827 805 813 311,000
2020/08/07 832 836 787 803 284,400
2020/08/06 824 834 807 834 223,300
2020/08/05 791 833 783 815 343,500
2020/08/04 807 807 781 797 252,500
2020/08/03 807 816 782 787 355,200
2020/07/31 821 829 790 792 340,700
2020/07/30 796 845 793 836 530,600
2020/07/29 808 817 797 802 272,200
2020/07/28 849 850 806 821 351,300
2020/07/27 820 836 792 835 334,800
2020/07/22 850 869 809 829 838,200
2020/07/21 816 845 806 841 651,100
2020/07/20 801 828 791 809 606,200
2020/07/17 769 805 757 797 762,300
2020/07/16 730 770 721 768 622,900
2020/07/15 730 747 703 730 926,900
2020/07/14 674 710 674 692 632,000
2020/07/13 630 670 630 654 269,700
2020/07/10 636 647 615 615 179,600
2020/07/09 640 641 612 627 262,300
2020/07/08 623 656 618 645 366,800
2020/07/07 595 632 590 628 330,100
2020/07/06 559 586 559 582 94,100
2020/07/03 559 559 546 559 70,200
2020/07/02 579 582 540 560 215,600
2020/07/01 595 598 561 565 217,300
2020/06/30 607 613 582 605 234,200
2020/06/29 579 600 576 595 277,100
2020/06/26 553 567 548 567 97,000
2020/06/25 544 556 531 548 126,500
2020/06/24 548 548 531 544 112,900
2020/06/23 528 550 520 548 203,900
2020/06/22 496 529 495 529 298,200
2020/06/19 496 498 487 496 107,100
2020/06/18 485 495 478 493 142,600
2020/06/17 483 486 477 485 46,400
2020/06/16 473 482 471 481 72,700
2020/06/15 476 480 464 464 47,200
2020/06/12 469 479 462 477 103,200
2020/06/11 490 497 483 485 86,400
2020/06/10 474 493 473 491 125,000
2020/06/09 482 482 471 477 59,400
2020/06/08 471 483 466 479 143,100
2020/06/05 461 462 452 459 70,900
2020/06/04 460 461 450 461 53,600
2020/06/03 459 459 446 454 59,300
2020/06/02 445 456 445 452 95,300
2020/06/01 439 445 435 444 57,000
2020/05/29 447 450 437 441 110,000
2020/05/28 438 449 434 446 98,100
2020/05/27 434 437 424 433 84,100
2020/05/26 429 439 429 434 98,800
2020/05/25 427 427 422 427 39,200
2020/05/22 418 423 415 422 26,600
2020/05/21 426 426 417 419 31,300
2020/05/20 421 425 419 424 58,600
2020/05/19 417 421 414 421 51,100
2020/05/18 412 414 406 414 44,500
2020/05/15 417 418 407 412 43,000
2020/05/14 420 424 415 415 58,200
2020/05/13 424 427 419 423 35,100
2020/05/12 432 434 428 430 51,300
2020/05/11 434 434 426 431 102,100
2020/05/08 434 438 428 432 54,500
2020/05/07 417 431 417 431 87,400
2020/05/01 420 422 411 416 75,000
2020/04/30 436 436 421 423 105,100
2020/04/28 426 432 417 429 103,900
2020/04/27 430 435 422 425 82,800
2020/04/24 427 430 423 425 68,500
2020/04/23 435 437 425 432 52,000
2020/04/22 429 430 418 429 124,500
2020/04/21 450 460 432 436 168,600
2020/04/20 429 444 427 441 157,500
2020/04/17 425 426 415 418 99,300
2020/04/16 410 423 406 423 94,700
2020/04/15 424 425 410 411 102,700
2020/04/14 406 427 406 421 149,600
2020/04/13 414 438 401 401 309,500
2020/04/10 392 395 379 395 159,800
2020/04/09 393 395 367 385 139,400
2020/04/08 370 393 368 388 141,200
2020/04/07 366 377 352 362 239,300
2020/04/06 305 352 305 348 141,300
2020/04/03 317 325 305 307 97,300
2020/04/02 317 322 311 318 64,300
2020/04/01 337 337 319 320 55,600
2020/03/31 343 345 333 337 55,800
2020/03/30 340 340 331 339 77,200
2020/03/27 339 345 326 345 177,000
2020/03/26 321 333 316 333 94,700
2020/03/25 333 333 322 333 120,200
2020/03/24 317 323 313 323 87,400
2020/03/23 296 309 290 309 137,600
2020/03/19 302 306 286 294 118,200
2020/03/18 299 307 295 297 97,600
2020/03/17 267 295 264 293 157,000
2020/03/16 289 289 276 281 94,600
2020/03/13 262 279 262 273 243,700
2020/03/12 315 317 302 307 150,100
2020/03/11 335 338 320 321 146,600
2020/03/10 320 333 311 332 216,100
2020/03/09 348 351 327 332 226,300
2020/03/06 375 375 356 359 156,200
2020/03/05 381 386 376 378 75,200
2020/03/04 379 386 375 377 90,300
2020/03/03 400 401 378 379 158,000
2020/03/02 380 400 376 398 194,000
2020/02/28 380 380 364 372 256,400
2020/02/27 423 423 399 403 316,800
2020/02/26 449 461 436 443 423,100
2020/02/25 460 466 450 461 219,200
2020/02/21 473 478 473 475 82,000
2020/02/20 472 476 470 473 49,200
2020/02/19 469 476 468 468 68,000
2020/02/18 482 482 466 468 84,600
2020/02/17 485 486 480 482 113,700
2020/02/14 482 485 480 485 76,500
2020/02/13 479 486 479 484 80,400
2020/02/12 484 486 480 480 53,300
2020/02/10 478 481 474 481 67,200
2020/02/07 483 483 476 478 62,900
2020/02/06 486 488 481 483 105,200
2020/02/05 471 478 471 478 39,500
2020/02/04 462 470 462 469 21,200
2020/02/03 457 463 454 460 61,600
2020/01/31 457 472 457 465 70,800
2020/01/30 464 467 454 457 57,400
2020/01/29 464 466 463 464 33,700
2020/01/28 463 466 457 463 69,600
2020/01/27 471 472 469 471 34,500
2020/01/24 484 484 471 473 62,500
2020/01/23 487 489 484 484 23,200
2020/01/22 486 488 482 487 44,800
2020/01/21 484 486 481 483 39,600
2020/01/20 478 484 478 484 29,200
2020/01/17 476 483 473 478 39,700
2020/01/16 478 479 472 473 35,600
2020/01/15 474 481 474 479 53,100
2020/01/14 487 489 470 473 161,800
2020/01/10 504 509 502 505 35,900
2020/01/09 496 503 495 503 28,200
2020/01/08 496 497 487 493 40,200
2020/01/07 497 502 494 498 48,400
2020/01/06 486 493 486 492 36,500

このページの先頭へ