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 |
---|---|---|---|---|---|
2022/12/30 | 664 | 666 | 660 | 660 | 25,500 |
2022/12/29 | 660 | 664 | 653 | 664 | 32,500 |
2022/12/28 | 660 | 660 | 653 | 660 | 27,800 |
2022/12/27 | 655 | 660 | 655 | 660 | 28,900 |
2022/12/26 | 643 | 650 | 642 | 649 | 19,900 |
2022/12/23 | 645 | 648 | 641 | 642 | 32,000 |
2022/12/22 | 649 | 652 | 644 | 648 | 29,400 |
2022/12/21 | 654 | 655 | 647 | 648 | 52,300 |
2022/12/20 | 662 | 664 | 651 | 654 | 50,700 |
2022/12/19 | 657 | 664 | 657 | 661 | 18,300 |
2022/12/16 | 660 | 663 | 655 | 657 | 43,400 |
2022/12/15 | 655 | 663 | 654 | 663 | 31,300 |
2022/12/14 | 652 | 655 | 650 | 655 | 24,300 |
2022/12/13 | 654 | 657 | 649 | 652 | 29,800 |
2022/12/12 | 652 | 652 | 645 | 650 | 23,600 |
2022/12/09 | 650 | 655 | 649 | 652 | 24,100 |
2022/12/08 | 644 | 647 | 637 | 647 | 29,900 |
2022/12/07 | 630 | 641 | 630 | 639 | 32,000 |
2022/12/06 | 636 | 638 | 629 | 632 | 38,900 |
2022/12/05 | 642 | 642 | 636 | 640 | 26,000 |
2022/12/02 | 653 | 653 | 639 | 642 | 45,500 |
2022/12/01 | 664 | 665 | 653 | 653 | 35,600 |
2022/11/30 | 669 | 671 | 662 | 662 | 23,500 |
2022/11/29 | 673 | 673 | 666 | 673 | 25,300 |
2022/11/28 | 683 | 683 | 672 | 673 | 24,400 |
2022/11/25 | 684 | 684 | 679 | 683 | 12,900 |
2022/11/24 | 681 | 683 | 676 | 683 | 40,300 |
2022/11/22 | 674 | 678 | 673 | 676 | 40,000 |
2022/11/21 | 661 | 670 | 661 | 670 | 25,400 |
2022/11/18 | 670 | 674 | 661 | 661 | 29,200 |
2022/11/17 | 665 | 670 | 665 | 668 | 19,500 |
2022/11/16 | 657 | 664 | 653 | 663 | 20,500 |
2022/11/15 | 656 | 658 | 649 | 653 | 18,200 |
2022/11/14 | 664 | 665 | 651 | 651 | 21,500 |
2022/11/11 | 671 | 671 | 661 | 664 | 27,300 |
2022/11/10 | 663 | 665 | 659 | 661 | 27,900 |
2022/11/09 | 668 | 669 | 665 | 668 | 20,000 |
2022/11/08 | 672 | 672 | 668 | 669 | 26,800 |
2022/11/07 | 662 | 671 | 658 | 667 | 29,900 |
2022/11/04 | 660 | 663 | 654 | 659 | 46,000 |
2022/11/02 | 681 | 683 | 662 | 664 | 69,000 |
2022/11/01 | 682 | 685 | 680 | 685 | 28,600 |
2022/10/31 | 678 | 684 | 675 | 684 | 48,800 |
2022/10/28 | 660 | 682 | 659 | 675 | 198,700 |
2022/10/27 | 682 | 682 | 662 | 664 | 54,600 |
2022/10/26 | 678 | 682 | 670 | 682 | 70,800 |
2022/10/25 | 670 | 680 | 668 | 678 | 55,400 |
2022/10/24 | 681 | 681 | 666 | 667 | 40,700 |
2022/10/21 | 678 | 682 | 674 | 674 | 68,900 |
2022/10/20 | 676 | 678 | 672 | 677 | 37,700 |
2022/10/19 | 658 | 677 | 656 | 677 | 127,500 |
2022/10/18 | 667 | 667 | 655 | 655 | 53,400 |
2022/10/17 | 650 | 668 | 650 | 661 | 178,200 |
2022/10/14 | 640 | 644 | 633 | 644 | 70,000 |
2022/10/13 | 643 | 643 | 630 | 630 | 39,800 |
2022/10/12 | 635 | 643 | 635 | 642 | 67,500 |
2022/10/11 | 628 | 636 | 628 | 635 | 62,200 |
2022/10/07 | 622 | 630 | 622 | 627 | 31,500 |
2022/10/06 | 633 | 635 | 630 | 633 | 32,500 |
2022/10/05 | 635 | 635 | 626 | 630 | 29,000 |
2022/10/04 | 625 | 630 | 625 | 630 | 37,300 |
2022/10/03 | 618 | 620 | 611 | 615 | 35,700 |
2022/09/30 | 619 | 632 | 619 | 623 | 52,900 |
2022/09/29 | 615 | 625 | 613 | 625 | 62,600 |
2022/09/28 | 611 | 611 | 593 | 606 | 106,800 |
2022/09/27 | 608 | 617 | 606 | 611 | 36,100 |
2022/09/26 | 615 | 615 | 604 | 605 | 33,600 |
2022/09/22 | 618 | 622 | 614 | 617 | 34,200 |
2022/09/21 | 625 | 625 | 617 | 618 | 24,700 |
2022/09/20 | 622 | 632 | 622 | 625 | 40,200 |
2022/09/16 | 620 | 624 | 620 | 622 | 30,200 |
2022/09/15 | 621 | 624 | 620 | 620 | 14,400 |
2022/09/14 | 625 | 629 | 622 | 622 | 29,100 |
2022/09/13 | 630 | 634 | 628 | 631 | 18,800 |
2022/09/12 | 625 | 630 | 624 | 630 | 16,000 |
2022/09/09 | 617 | 624 | 617 | 620 | 31,700 |
2022/09/08 | 613 | 621 | 612 | 620 | 43,600 |
2022/09/07 | 612 | 618 | 604 | 610 | 56,400 |
2022/09/06 | 614 | 621 | 612 | 615 | 55,500 |
2022/09/05 | 618 | 620 | 609 | 610 | 46,800 |
2022/09/02 | 630 | 630 | 620 | 622 | 28,900 |
2022/09/01 | 632 | 638 | 624 | 625 | 46,300 |
2022/08/31 | 634 | 643 | 634 | 635 | 20,900 |
2022/08/30 | 631 | 640 | 630 | 640 | 28,700 |
2022/08/29 | 627 | 632 | 627 | 627 | 32,600 |
2022/08/26 | 641 | 641 | 636 | 639 | 19,800 |
2022/08/25 | 641 | 641 | 637 | 640 | 12,200 |
2022/08/24 | 642 | 642 | 639 | 639 | 16,200 |
2022/08/23 | 646 | 646 | 640 | 642 | 21,800 |
2022/08/22 | 641 | 646 | 639 | 646 | 32,100 |
2022/08/19 | 642 | 643 | 639 | 640 | 13,400 |
2022/08/18 | 645 | 645 | 637 | 639 | 32,300 |
2022/08/17 | 643 | 648 | 639 | 645 | 44,900 |
2022/08/16 | 643 | 643 | 634 | 639 | 27,000 |
2022/08/15 | 643 | 643 | 639 | 643 | 30,400 |
2022/08/12 | 636 | 643 | 635 | 643 | 58,300 |
2022/08/10 | 623 | 635 | 621 | 635 | 31,800 |
2022/08/09 | 626 | 626 | 623 | 623 | 11,300 |
2022/08/08 | 627 | 628 | 621 | 626 | 23,300 |
2022/08/05 | 621 | 627 | 621 | 627 | 22,300 |
2022/08/04 | 628 | 628 | 620 | 622 | 20,100 |
2022/08/03 | 632 | 632 | 621 | 625 | 26,700 |
2022/08/02 | 634 | 636 | 627 | 627 | 21,100 |
2022/08/01 | 630 | 635 | 625 | 635 | 37,400 |
2022/07/29 | 638 | 638 | 624 | 626 | 34,100 |
2022/07/28 | 628 | 637 | 623 | 636 | 64,300 |
2022/07/27 | 634 | 634 | 623 | 623 | 28,200 |
2022/07/26 | 640 | 641 | 633 | 637 | 22,400 |
2022/07/25 | 631 | 638 | 630 | 638 | 33,800 |
2022/07/22 | 634 | 636 | 631 | 631 | 41,800 |
2022/07/21 | 630 | 635 | 627 | 635 | 28,800 |
2022/07/20 | 626 | 630 | 623 | 630 | 38,200 |
2022/07/19 | 635 | 635 | 618 | 619 | 61,900 |
2022/07/15 | 632 | 639 | 630 | 633 | 97,600 |
2022/07/14 | 628 | 633 | 625 | 632 | 48,400 |
2022/07/13 | 620 | 627 | 620 | 627 | 26,200 |
2022/07/12 | 630 | 630 | 618 | 620 | 54,700 |
2022/07/11 | 616 | 630 | 616 | 630 | 56,400 |
2022/07/08 | 621 | 623 | 613 | 614 | 63,900 |
2022/07/07 | 618 | 620 | 612 | 618 | 31,100 |
2022/07/06 | 613 | 619 | 612 | 616 | 23,900 |
2022/07/05 | 618 | 620 | 613 | 616 | 35,500 |
2022/07/04 | 623 | 623 | 614 | 618 | 36,700 |
2022/07/01 | 630 | 630 | 612 | 619 | 56,100 |
2022/06/30 | 631 | 632 | 629 | 631 | 35,000 |
2022/06/29 | 626 | 630 | 620 | 630 | 142,400 |
2022/06/28 | 612 | 626 | 610 | 626 | 79,700 |
2022/06/27 | 616 | 616 | 609 | 609 | 58,700 |
2022/06/24 | 606 | 612 | 602 | 612 | 67,700 |
2022/06/23 | 603 | 606 | 598 | 606 | 163,500 |
2022/06/22 | 585 | 595 | 585 | 593 | 87,400 |
2022/06/21 | 580 | 585 | 575 | 583 | 84,500 |
2022/06/20 | 588 | 589 | 573 | 575 | 119,200 |
2022/06/17 | 578 | 591 | 577 | 588 | 81,700 |
2022/06/16 | 584 | 588 | 583 | 586 | 53,200 |
2022/06/15 | 581 | 584 | 578 | 578 | 75,400 |
2022/06/14 | 587 | 589 | 582 | 584 | 98,400 |
2022/06/13 | 595 | 598 | 590 | 591 | 84,800 |
2022/06/10 | 603 | 609 | 598 | 604 | 111,600 |
2022/06/09 | 611 | 612 | 601 | 604 | 160,200 |
2022/06/08 | 620 | 622 | 616 | 621 | 53,200 |
2022/06/07 | 623 | 623 | 615 | 617 | 58,700 |
2022/06/06 | 611 | 623 | 608 | 622 | 62,100 |
2022/06/03 | 621 | 621 | 612 | 613 | 44,300 |
2022/06/02 | 626 | 626 | 617 | 617 | 44,600 |
2022/06/01 | 622 | 628 | 619 | 628 | 55,400 |
2022/05/31 | 623 | 628 | 620 | 622 | 65,800 |
2022/05/30 | 616 | 625 | 612 | 625 | 174,600 |
2022/05/27 | 610 | 612 | 606 | 612 | 58,800 |
2022/05/26 | 603 | 607 | 603 | 604 | 25,300 |
2022/05/25 | 603 | 605 | 599 | 602 | 24,000 |
2022/05/24 | 607 | 612 | 603 | 603 | 49,000 |
2022/05/23 | 599 | 607 | 599 | 607 | 53,500 |
2022/05/20 | 595 | 599 | 588 | 594 | 83,100 |
2022/05/19 | 600 | 600 | 595 | 595 | 46,400 |
2022/05/18 | 608 | 610 | 603 | 607 | 60,600 |
2022/05/17 | 604 | 608 | 603 | 608 | 44,700 |
2022/05/16 | 601 | 608 | 597 | 603 | 59,100 |
2022/05/13 | 586 | 604 | 586 | 604 | 61,700 |
2022/05/12 | 597 | 604 | 585 | 585 | 56,900 |
2022/05/11 | 598 | 605 | 598 | 602 | 26,200 |
2022/05/10 | 602 | 609 | 599 | 607 | 55,800 |
2022/05/09 | 608 | 610 | 606 | 606 | 31,200 |
2022/05/06 | 603 | 611 | 603 | 611 | 84,800 |
2022/05/02 | 602 | 607 | 601 | 607 | 51,100 |
2022/04/28 | 598 | 607 | 595 | 607 | 91,100 |
2022/04/27 | 587 | 595 | 582 | 594 | 123,500 |
2022/04/26 | 587 | 589 | 585 | 587 | 36,000 |
2022/04/25 | 587 | 589 | 584 | 589 | 53,000 |
2022/04/22 | 595 | 598 | 591 | 594 | 64,500 |
2022/04/21 | 605 | 605 | 592 | 598 | 91,400 |
2022/04/20 | 599 | 607 | 596 | 604 | 137,900 |
2022/04/19 | 590 | 599 | 588 | 599 | 128,000 |
2022/04/18 | 588 | 597 | 583 | 587 | 135,800 |
2022/04/15 | 565 | 589 | 561 | 589 | 252,700 |
2022/04/14 | 551 | 557 | 551 | 552 | 52,800 |
2022/04/13 | 565 | 565 | 553 | 557 | 69,400 |
2022/04/12 | 568 | 571 | 561 | 561 | 49,900 |
2022/04/11 | 572 | 575 | 566 | 572 | 51,600 |
2022/04/08 | 579 | 579 | 569 | 570 | 81,000 |
2022/04/07 | 581 | 581 | 576 | 576 | 61,000 |
2022/04/06 | 585 | 587 | 581 | 586 | 52,200 |
2022/04/05 | 582 | 585 | 579 | 585 | 58,300 |
2022/04/04 | 584 | 585 | 579 | 579 | 25,900 |
2022/04/01 | 580 | 583 | 577 | 583 | 52,300 |
2022/03/31 | 581 | 589 | 581 | 584 | 72,500 |
2022/03/30 | 589 | 589 | 578 | 586 | 67,400 |
2022/03/29 | 587 | 587 | 578 | 583 | 105,000 |
2022/03/28 | 583 | 589 | 581 | 587 | 88,100 |
2022/03/25 | 584 | 584 | 578 | 583 | 73,900 |
2022/03/24 | 573 | 585 | 573 | 584 | 81,600 |
2022/03/23 | 574 | 579 | 571 | 576 | 109,200 |
2022/03/22 | 580 | 581 | 571 | 574 | 98,600 |
2022/03/18 | 576 | 580 | 572 | 579 | 73,700 |
2022/03/17 | 578 | 581 | 569 | 576 | 69,700 |
2022/03/16 | 577 | 584 | 572 | 578 | 90,000 |
2022/03/15 | 560 | 575 | 551 | 572 | 59,600 |
2022/03/14 | 555 | 563 | 555 | 560 | 45,700 |
2022/03/11 | 550 | 562 | 550 | 555 | 100,500 |
2022/03/10 | 549 | 554 | 545 | 554 | 105,600 |
2022/03/09 | 534 | 543 | 529 | 534 | 82,800 |
2022/03/08 | 536 | 541 | 530 | 534 | 130,000 |
2022/03/07 | 555 | 555 | 539 | 544 | 179,700 |
2022/03/04 | 575 | 575 | 562 | 562 | 81,700 |
2022/03/03 | 566 | 577 | 565 | 575 | 98,900 |
2022/03/02 | 572 | 573 | 562 | 565 | 114,300 |
2022/03/01 | 574 | 579 | 568 | 577 | 101,600 |
2022/02/28 | 563 | 575 | 559 | 571 | 187,800 |
2022/02/25 | 578 | 580 | 561 | 562 | 459,600 |
2022/02/24 | 600 | 600 | 581 | 590 | 780,100 |
2022/02/22 | 600 | 605 | 592 | 602 | 362,300 |
2022/02/21 | 608 | 609 | 603 | 604 | 187,700 |
2022/02/18 | 609 | 612 | 604 | 610 | 265,800 |
2022/02/17 | 610 | 616 | 610 | 613 | 107,100 |
2022/02/16 | 618 | 618 | 609 | 610 | 115,500 |
2022/02/15 | 614 | 617 | 609 | 612 | 113,200 |
2022/02/14 | 606 | 615 | 604 | 614 | 78,400 |
2022/02/10 | 617 | 617 | 609 | 613 | 92,000 |
2022/02/09 | 619 | 620 | 613 | 615 | 82,300 |
2022/02/08 | 613 | 618 | 612 | 618 | 58,200 |
2022/02/07 | 615 | 616 | 612 | 613 | 72,600 |
2022/02/04 | 618 | 620 | 616 | 617 | 59,400 |
2022/02/03 | 617 | 619 | 615 | 619 | 47,300 |
2022/02/02 | 612 | 618 | 610 | 617 | 77,300 |
2022/02/01 | 610 | 617 | 606 | 608 | 85,200 |
2022/01/31 | 607 | 610 | 606 | 609 | 53,300 |
2022/01/28 | 603 | 604 | 596 | 602 | 76,100 |
2022/01/27 | 597 | 598 | 591 | 593 | 78,100 |
2022/01/26 | 597 | 602 | 594 | 594 | 58,300 |
2022/01/25 | 605 | 605 | 593 | 599 | 82,000 |
2022/01/24 | 595 | 605 | 594 | 605 | 58,900 |
2022/01/21 | 585 | 594 | 582 | 592 | 96,300 |
2022/01/20 | 590 | 601 | 588 | 588 | 106,600 |
2022/01/19 | 594 | 597 | 589 | 591 | 133,500 |
2022/01/18 | 600 | 607 | 598 | 600 | 88,800 |
2022/01/17 | 609 | 611 | 597 | 598 | 146,700 |
2022/01/14 | 618 | 618 | 610 | 611 | 108,300 |
2022/01/13 | 620 | 623 | 615 | 616 | 72,000 |
2022/01/12 | 620 | 628 | 619 | 623 | 80,400 |
2022/01/11 | 612 | 619 | 612 | 616 | 77,200 |
2022/01/07 | 609 | 616 | 609 | 611 | 56,800 |
2022/01/06 | 609 | 613 | 607 | 609 | 65,500 |
2022/01/05 | 617 | 617 | 608 | 611 | 102,800 |
2022/01/04 | 611 | 618 | 604 | 617 | 96,500 |