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 |
---|---|---|---|---|---|
2021/12/30 | 602 | 607 | 595 | 607 | 63,000 |
2021/12/29 | 596 | 609 | 593 | 602 | 108,400 |
2021/12/28 | 595 | 597 | 583 | 592 | 116,600 |
2021/12/27 | 574 | 590 | 571 | 590 | 122,500 |
2021/12/24 | 571 | 573 | 568 | 570 | 39,700 |
2021/12/23 | 578 | 578 | 570 | 570 | 28,100 |
2021/12/22 | 570 | 576 | 567 | 573 | 52,600 |
2021/12/21 | 570 | 570 | 560 | 566 | 64,600 |
2021/12/20 | 572 | 572 | 561 | 561 | 80,800 |
2021/12/17 | 575 | 579 | 572 | 575 | 70,100 |
2021/12/16 | 578 | 584 | 575 | 583 | 45,500 |
2021/12/15 | 561 | 573 | 561 | 571 | 80,400 |
2021/12/14 | 571 | 571 | 558 | 561 | 112,000 |
2021/12/13 | 584 | 584 | 570 | 571 | 82,200 |
2021/12/10 | 590 | 590 | 576 | 579 | 80,500 |
2021/12/09 | 590 | 595 | 587 | 589 | 89,900 |
2021/12/08 | 591 | 595 | 582 | 588 | 121,900 |
2021/12/07 | 565 | 579 | 559 | 579 | 136,800 |
2021/12/06 | 550 | 564 | 550 | 556 | 130,600 |
2021/12/03 | 533 | 545 | 533 | 544 | 54,400 |
2021/12/02 | 531 | 538 | 525 | 532 | 88,600 |
2021/12/01 | 526 | 537 | 524 | 531 | 132,600 |
2021/11/30 | 546 | 553 | 528 | 529 | 119,200 |
2021/11/29 | 550 | 555 | 542 | 542 | 94,300 |
2021/11/26 | 567 | 567 | 556 | 558 | 77,300 |
2021/11/25 | 569 | 576 | 568 | 570 | 26,900 |
2021/11/24 | 572 | 579 | 569 | 569 | 46,900 |
2021/11/22 | 571 | 574 | 562 | 572 | 72,600 |
2021/11/19 | 573 | 578 | 569 | 570 | 70,800 |
2021/11/18 | 587 | 587 | 570 | 571 | 102,500 |
2021/11/17 | 595 | 595 | 586 | 586 | 68,100 |
2021/11/16 | 591 | 595 | 591 | 593 | 37,800 |
2021/11/15 | 592 | 595 | 590 | 590 | 48,500 |
2021/11/12 | 589 | 596 | 589 | 591 | 47,700 |
2021/11/11 | 587 | 592 | 587 | 589 | 36,600 |
2021/11/10 | 590 | 594 | 589 | 589 | 35,200 |
2021/11/09 | 590 | 596 | 589 | 589 | 46,800 |
2021/11/08 | 589 | 589 | 586 | 589 | 41,900 |
2021/11/05 | 591 | 591 | 585 | 586 | 60,500 |
2021/11/04 | 589 | 594 | 586 | 593 | 73,700 |
2021/11/02 | 598 | 598 | 587 | 588 | 84,200 |
2021/11/01 | 602 | 602 | 593 | 598 | 86,300 |
2021/10/29 | 601 | 601 | 590 | 594 | 94,500 |
2021/10/28 | 595 | 602 | 583 | 601 | 359,700 |
2021/10/27 | 605 | 605 | 594 | 596 | 136,900 |
2021/10/26 | 608 | 609 | 600 | 605 | 114,900 |
2021/10/25 | 620 | 623 | 610 | 610 | 112,100 |
2021/10/22 | 623 | 630 | 622 | 622 | 70,500 |
2021/10/21 | 632 | 634 | 623 | 623 | 99,500 |
2021/10/20 | 632 | 636 | 629 | 634 | 60,100 |
2021/10/19 | 625 | 630 | 619 | 628 | 77,300 |
2021/10/18 | 633 | 634 | 623 | 625 | 59,500 |
2021/10/15 | 630 | 633 | 616 | 632 | 179,300 |
2021/10/14 | 633 | 634 | 625 | 626 | 93,200 |
2021/10/13 | 638 | 638 | 629 | 633 | 75,300 |
2021/10/12 | 645 | 647 | 635 | 638 | 67,300 |
2021/10/11 | 655 | 655 | 646 | 652 | 65,400 |
2021/10/08 | 652 | 656 | 646 | 649 | 82,600 |
2021/10/07 | 659 | 667 | 650 | 651 | 56,500 |
2021/10/06 | 666 | 669 | 655 | 655 | 58,700 |
2021/10/05 | 660 | 666 | 653 | 659 | 57,300 |
2021/10/04 | 672 | 674 | 661 | 668 | 39,100 |
2021/10/01 | 678 | 680 | 662 | 668 | 74,300 |
2021/09/30 | 687 | 690 | 682 | 683 | 42,500 |
2021/09/29 | 681 | 687 | 676 | 687 | 64,600 |
2021/09/28 | 683 | 688 | 677 | 686 | 77,000 |
2021/09/27 | 689 | 691 | 682 | 682 | 44,600 |
2021/09/24 | 684 | 689 | 680 | 688 | 76,500 |
2021/09/22 | 680 | 686 | 675 | 675 | 52,100 |
2021/09/21 | 680 | 689 | 675 | 686 | 75,100 |
2021/09/17 | 686 | 693 | 682 | 693 | 72,400 |
2021/09/16 | 678 | 684 | 674 | 684 | 82,500 |
2021/09/15 | 690 | 690 | 681 | 687 | 51,500 |
2021/09/14 | 690 | 697 | 688 | 697 | 79,500 |
2021/09/13 | 680 | 690 | 677 | 690 | 96,700 |
2021/09/10 | 671 | 680 | 669 | 680 | 101,200 |
2021/09/09 | 667 | 675 | 665 | 671 | 59,400 |
2021/09/08 | 663 | 669 | 661 | 669 | 65,600 |
2021/09/07 | 663 | 663 | 658 | 663 | 51,900 |
2021/09/06 | 664 | 664 | 655 | 658 | 40,400 |
2021/09/03 | 652 | 663 | 650 | 661 | 85,800 |
2021/09/02 | 646 | 651 | 643 | 649 | 47,000 |
2021/09/01 | 634 | 648 | 634 | 646 | 60,000 |
2021/08/31 | 636 | 638 | 631 | 633 | 60,400 |
2021/08/30 | 636 | 639 | 633 | 639 | 29,200 |
2021/08/27 | 642 | 644 | 630 | 632 | 59,500 |
2021/08/26 | 633 | 644 | 630 | 644 | 63,200 |
2021/08/25 | 625 | 635 | 622 | 633 | 106,000 |
2021/08/24 | 625 | 627 | 618 | 625 | 76,200 |
2021/08/23 | 630 | 634 | 624 | 624 | 47,700 |
2021/08/20 | 631 | 639 | 621 | 623 | 69,600 |
2021/08/19 | 642 | 642 | 627 | 631 | 114,100 |
2021/08/18 | 655 | 659 | 640 | 642 | 120,200 |
2021/08/17 | 653 | 670 | 651 | 661 | 140,500 |
2021/08/16 | 642 | 654 | 637 | 648 | 128,200 |
2021/08/13 | 642 | 647 | 640 | 642 | 49,400 |
2021/08/12 | 647 | 648 | 642 | 642 | 42,500 |
2021/08/11 | 644 | 650 | 643 | 646 | 46,400 |
2021/08/10 | 641 | 648 | 638 | 638 | 57,100 |
2021/08/06 | 647 | 649 | 641 | 643 | 38,600 |
2021/08/05 | 641 | 648 | 639 | 645 | 49,500 |
2021/08/04 | 655 | 655 | 642 | 642 | 55,800 |
2021/08/03 | 671 | 671 | 658 | 658 | 37,100 |
2021/08/02 | 663 | 675 | 660 | 672 | 74,200 |
2021/07/30 | 662 | 666 | 653 | 659 | 73,700 |
2021/07/29 | 662 | 662 | 655 | 662 | 42,300 |
2021/07/28 | 666 | 669 | 657 | 659 | 57,400 |
2021/07/27 | 674 | 675 | 663 | 666 | 84,300 |
2021/07/26 | 666 | 677 | 661 | 674 | 101,000 |
2021/07/21 | 652 | 661 | 652 | 653 | 87,100 |
2021/07/20 | 650 | 656 | 648 | 648 | 89,000 |
2021/07/19 | 675 | 676 | 649 | 651 | 180,500 |
2021/07/16 | 685 | 687 | 672 | 676 | 203,700 |
2021/07/15 | 664 | 693 | 662 | 685 | 592,400 |
2021/07/14 | 647 | 654 | 646 | 646 | 111,000 |
2021/07/13 | 651 | 651 | 644 | 647 | 91,000 |
2021/07/12 | 637 | 653 | 637 | 646 | 113,200 |
2021/07/09 | 606 | 627 | 598 | 623 | 267,000 |
2021/07/08 | 636 | 637 | 622 | 622 | 160,200 |
2021/07/07 | 641 | 648 | 636 | 636 | 97,000 |
2021/07/06 | 645 | 648 | 638 | 648 | 72,500 |
2021/07/05 | 650 | 654 | 643 | 643 | 83,000 |
2021/07/02 | 645 | 651 | 642 | 646 | 54,700 |
2021/07/01 | 655 | 658 | 641 | 641 | 149,400 |
2021/06/30 | 690 | 690 | 654 | 654 | 179,000 |
2021/06/29 | 660 | 679 | 660 | 679 | 149,900 |
2021/06/28 | 652 | 659 | 652 | 657 | 43,800 |
2021/06/25 | 645 | 649 | 644 | 648 | 32,100 |
2021/06/24 | 647 | 647 | 640 | 641 | 51,500 |
2021/06/23 | 654 | 655 | 640 | 643 | 165,300 |
2021/06/22 | 640 | 654 | 640 | 654 | 117,600 |
2021/06/21 | 632 | 634 | 625 | 633 | 125,400 |
2021/06/18 | 654 | 654 | 637 | 638 | 126,500 |
2021/06/17 | 653 | 654 | 648 | 651 | 62,900 |
2021/06/16 | 647 | 656 | 646 | 655 | 86,400 |
2021/06/15 | 645 | 648 | 640 | 645 | 63,700 |
2021/06/14 | 649 | 651 | 643 | 645 | 51,900 |
2021/06/11 | 651 | 651 | 640 | 643 | 95,700 |
2021/06/10 | 648 | 655 | 646 | 650 | 75,500 |
2021/06/09 | 642 | 653 | 641 | 645 | 73,000 |
2021/06/08 | 632 | 638 | 622 | 638 | 111,500 |
2021/06/07 | 634 | 639 | 627 | 627 | 112,800 |
2021/06/04 | 628 | 630 | 621 | 629 | 111,300 |
2021/06/03 | 617 | 629 | 617 | 629 | 103,200 |
2021/06/02 | 618 | 623 | 614 | 621 | 100,200 |
2021/06/01 | 618 | 620 | 613 | 620 | 92,200 |
2021/05/31 | 625 | 625 | 616 | 616 | 97,100 |
2021/05/28 | 616 | 622 | 612 | 621 | 85,600 |
2021/05/27 | 619 | 619 | 610 | 610 | 63,200 |
2021/05/26 | 617 | 624 | 612 | 619 | 94,100 |
2021/05/25 | 627 | 627 | 614 | 617 | 101,500 |
2021/05/24 | 628 | 633 | 625 | 627 | 51,900 |
2021/05/21 | 629 | 634 | 626 | 628 | 77,800 |
2021/05/20 | 628 | 633 | 623 | 628 | 90,400 |
2021/05/19 | 628 | 631 | 621 | 628 | 108,300 |
2021/05/18 | 628 | 635 | 620 | 633 | 109,500 |
2021/05/17 | 629 | 633 | 620 | 625 | 94,800 |
2021/05/14 | 615 | 625 | 612 | 622 | 105,600 |
2021/05/13 | 605 | 616 | 601 | 610 | 126,500 |
2021/05/12 | 621 | 623 | 605 | 612 | 254,900 |
2021/05/11 | 645 | 645 | 625 | 627 | 189,700 |
2021/05/10 | 657 | 657 | 644 | 647 | 121,800 |
2021/05/07 | 650 | 657 | 647 | 653 | 117,200 |
2021/05/06 | 656 | 659 | 646 | 646 | 198,000 |
2021/04/30 | 663 | 663 | 652 | 652 | 141,900 |
2021/04/28 | 669 | 669 | 660 | 663 | 112,400 |
2021/04/27 | 667 | 674 | 655 | 668 | 178,600 |
2021/04/26 | 685 | 685 | 666 | 668 | 185,600 |
2021/04/23 | 685 | 693 | 684 | 685 | 134,500 |
2021/04/22 | 698 | 701 | 688 | 692 | 103,500 |
2021/04/21 | 696 | 696 | 685 | 688 | 187,100 |
2021/04/20 | 709 | 712 | 701 | 706 | 182,700 |
2021/04/19 | 706 | 728 | 706 | 715 | 262,200 |
2021/04/16 | 711 | 712 | 700 | 700 | 110,700 |
2021/04/15 | 697 | 713 | 692 | 712 | 216,400 |
2021/04/14 | 702 | 703 | 686 | 689 | 163,400 |
2021/04/13 | 706 | 726 | 700 | 700 | 212,500 |
2021/04/12 | 707 | 710 | 693 | 704 | 243,500 |
2021/04/09 | 688 | 715 | 666 | 714 | 619,000 |
2021/04/08 | 715 | 715 | 690 | 696 | 356,600 |
2021/04/07 | 721 | 723 | 712 | 719 | 102,900 |
2021/04/06 | 732 | 732 | 715 | 715 | 145,200 |
2021/04/05 | 720 | 731 | 717 | 730 | 131,900 |
2021/04/02 | 725 | 725 | 715 | 720 | 94,800 |
2021/04/01 | 723 | 733 | 720 | 722 | 161,500 |
2021/03/31 | 723 | 740 | 718 | 719 | 152,900 |
2021/03/30 | 722 | 733 | 719 | 729 | 161,800 |
2021/03/29 | 730 | 731 | 715 | 727 | 151,700 |
2021/03/26 | 724 | 724 | 713 | 723 | 102,100 |
2021/03/25 | 702 | 717 | 699 | 709 | 140,300 |
2021/03/24 | 722 | 722 | 699 | 706 | 234,900 |
2021/03/23 | 751 | 751 | 722 | 724 | 248,700 |
2021/03/22 | 756 | 761 | 750 | 751 | 139,200 |
2021/03/19 | 751 | 756 | 745 | 756 | 124,900 |
2021/03/18 | 753 | 754 | 744 | 754 | 129,400 |
2021/03/17 | 750 | 751 | 741 | 748 | 124,600 |
2021/03/16 | 760 | 762 | 746 | 754 | 145,800 |
2021/03/15 | 755 | 763 | 748 | 760 | 184,900 |
2021/03/12 | 743 | 757 | 730 | 751 | 194,600 |
2021/03/11 | 721 | 750 | 721 | 749 | 315,100 |
2021/03/10 | 716 | 724 | 713 | 716 | 152,700 |
2021/03/09 | 724 | 727 | 707 | 717 | 227,400 |
2021/03/08 | 728 | 740 | 723 | 724 | 135,500 |
2021/03/05 | 732 | 732 | 719 | 726 | 170,500 |
2021/03/04 | 735 | 737 | 721 | 735 | 152,400 |
2021/03/03 | 735 | 741 | 725 | 741 | 105,800 |
2021/03/02 | 738 | 743 | 723 | 731 | 113,600 |
2021/03/01 | 723 | 739 | 714 | 739 | 192,400 |
2021/02/26 | 713 | 734 | 708 | 722 | 298,200 |
2021/02/25 | 713 | 726 | 711 | 721 | 373,300 |
2021/02/24 | 765 | 769 | 747 | 747 | 753,800 |
2021/02/22 | 770 | 777 | 763 | 768 | 333,100 |
2021/02/19 | 755 | 772 | 754 | 761 | 374,200 |
2021/02/18 | 803 | 803 | 745 | 749 | 740,500 |
2021/02/17 | 816 | 838 | 800 | 802 | 594,400 |
2021/02/16 | 855 | 860 | 809 | 818 | 891,200 |
2021/02/15 | 780 | 787 | 779 | 787 | 115,100 |
2021/02/12 | 782 | 787 | 774 | 775 | 115,300 |
2021/02/10 | 781 | 787 | 776 | 781 | 85,100 |
2021/02/09 | 790 | 790 | 772 | 784 | 150,900 |
2021/02/08 | 789 | 794 | 779 | 784 | 139,200 |
2021/02/05 | 783 | 788 | 780 | 786 | 108,100 |
2021/02/04 | 767 | 779 | 767 | 779 | 104,400 |
2021/02/03 | 769 | 775 | 765 | 770 | 117,600 |
2021/02/02 | 746 | 764 | 743 | 763 | 140,400 |
2021/02/01 | 738 | 745 | 731 | 742 | 122,200 |
2021/01/29 | 743 | 753 | 738 | 738 | 132,000 |
2021/01/28 | 739 | 749 | 736 | 745 | 150,900 |
2021/01/27 | 750 | 754 | 743 | 745 | 77,300 |
2021/01/26 | 742 | 747 | 736 | 747 | 92,300 |
2021/01/25 | 738 | 744 | 733 | 742 | 102,000 |
2021/01/22 | 729 | 737 | 724 | 734 | 130,800 |
2021/01/21 | 728 | 739 | 727 | 733 | 130,500 |
2021/01/20 | 715 | 730 | 709 | 727 | 165,300 |
2021/01/19 | 734 | 738 | 714 | 714 | 221,100 |
2021/01/18 | 748 | 748 | 723 | 731 | 178,200 |
2021/01/15 | 775 | 780 | 739 | 748 | 354,400 |
2021/01/14 | 798 | 805 | 783 | 785 | 232,300 |
2021/01/13 | 821 | 821 | 794 | 798 | 178,600 |
2021/01/12 | 807 | 821 | 804 | 820 | 149,200 |
2021/01/08 | 793 | 803 | 785 | 801 | 178,600 |
2021/01/07 | 772 | 783 | 765 | 776 | 122,300 |
2021/01/06 | 759 | 773 | 758 | 762 | 91,700 |
2021/01/05 | 766 | 773 | 756 | 761 | 97,600 |
2021/01/04 | 774 | 780 | 759 | 766 | 85,200 |