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 |
---|---|---|---|---|---|
2023/12/29 | 623 | 625 | 621 | 625 | 22,500 |
2023/12/28 | 618 | 623 | 616 | 623 | 38,600 |
2023/12/27 | 611 | 615 | 611 | 615 | 40,200 |
2023/12/26 | 610 | 614 | 610 | 611 | 37,500 |
2023/12/25 | 614 | 615 | 609 | 610 | 27,500 |
2023/12/22 | 611 | 615 | 610 | 614 | 32,600 |
2023/12/21 | 609 | 613 | 609 | 610 | 29,900 |
2023/12/20 | 615 | 615 | 612 | 612 | 34,400 |
2023/12/19 | 611 | 613 | 609 | 612 | 35,800 |
2023/12/18 | 609 | 611 | 604 | 611 | 47,000 |
2023/12/15 | 613 | 615 | 609 | 610 | 45,200 |
2023/12/14 | 611 | 617 | 611 | 614 | 89,900 |
2023/12/13 | 622 | 624 | 619 | 620 | 25,000 |
2023/12/12 | 624 | 625 | 619 | 621 | 23,100 |
2023/12/11 | 613 | 622 | 613 | 622 | 23,200 |
2023/12/08 | 618 | 621 | 612 | 612 | 62,200 |
2023/12/07 | 626 | 626 | 620 | 620 | 30,500 |
2023/12/06 | 621 | 629 | 620 | 629 | 55,700 |
2023/12/05 | 625 | 627 | 619 | 619 | 27,200 |
2023/12/04 | 623 | 627 | 623 | 626 | 18,200 |
2023/12/01 | 628 | 628 | 624 | 625 | 28,300 |
2023/11/30 | 624 | 628 | 624 | 628 | 36,400 |
2023/11/29 | 626 | 628 | 623 | 623 | 38,700 |
2023/11/28 | 624 | 625 | 619 | 625 | 26,900 |
2023/11/27 | 622 | 624 | 621 | 621 | 20,600 |
2023/11/24 | 625 | 627 | 622 | 622 | 28,600 |
2023/11/22 | 622 | 625 | 620 | 622 | 30,100 |
2023/11/21 | 617 | 623 | 617 | 622 | 25,300 |
2023/11/20 | 622 | 625 | 617 | 617 | 35,000 |
2023/11/17 | 616 | 623 | 616 | 622 | 27,400 |
2023/11/16 | 620 | 620 | 615 | 616 | 24,100 |
2023/11/15 | 618 | 622 | 616 | 620 | 22,500 |
2023/11/14 | 620 | 621 | 617 | 619 | 11,000 |
2023/11/13 | 623 | 623 | 616 | 616 | 12,700 |
2023/11/10 | 623 | 623 | 619 | 621 | 30,100 |
2023/11/09 | 618 | 624 | 616 | 623 | 25,300 |
2023/11/08 | 622 | 622 | 615 | 618 | 39,400 |
2023/11/07 | 617 | 622 | 617 | 619 | 22,500 |
2023/11/06 | 625 | 625 | 618 | 620 | 35,800 |
2023/11/02 | 624 | 625 | 615 | 619 | 49,100 |
2023/11/01 | 620 | 625 | 617 | 623 | 64,000 |
2023/10/31 | 613 | 619 | 610 | 619 | 67,500 |
2023/10/30 | 614 | 614 | 602 | 609 | 201,400 |
2023/10/27 | 608 | 614 | 607 | 614 | 58,100 |
2023/10/26 | 607 | 610 | 604 | 606 | 50,400 |
2023/10/25 | 606 | 611 | 604 | 607 | 49,400 |
2023/10/24 | 603 | 606 | 596 | 604 | 84,400 |
2023/10/23 | 608 | 608 | 603 | 603 | 39,500 |
2023/10/20 | 609 | 612 | 605 | 610 | 41,600 |
2023/10/19 | 604 | 610 | 602 | 609 | 37,300 |
2023/10/18 | 604 | 605 | 598 | 605 | 58,700 |
2023/10/17 | 608 | 608 | 600 | 604 | 50,200 |
2023/10/16 | 603 | 607 | 598 | 600 | 67,100 |
2023/10/13 | 608 | 610 | 603 | 607 | 61,500 |
2023/10/12 | 614 | 614 | 609 | 612 | 33,700 |
2023/10/11 | 621 | 621 | 613 | 613 | 35,300 |
2023/10/10 | 617 | 622 | 615 | 622 | 34,400 |
2023/10/06 | 615 | 622 | 614 | 619 | 27,900 |
2023/10/05 | 598 | 614 | 596 | 612 | 68,000 |
2023/10/04 | 606 | 606 | 595 | 596 | 106,100 |
2023/10/03 | 611 | 619 | 607 | 612 | 59,000 |
2023/10/02 | 612 | 621 | 610 | 610 | 52,300 |
2023/09/29 | 627 | 627 | 613 | 616 | 34,800 |
2023/09/28 | 631 | 634 | 626 | 627 | 40,200 |
2023/09/27 | 631 | 636 | 624 | 635 | 49,200 |
2023/09/26 | 634 | 634 | 627 | 631 | 36,600 |
2023/09/25 | 628 | 635 | 627 | 634 | 25,000 |
2023/09/22 | 623 | 632 | 623 | 628 | 34,400 |
2023/09/21 | 628 | 631 | 625 | 627 | 32,500 |
2023/09/20 | 637 | 637 | 625 | 628 | 42,200 |
2023/09/19 | 638 | 638 | 630 | 637 | 35,600 |
2023/09/15 | 632 | 638 | 628 | 638 | 93,200 |
2023/09/14 | 632 | 632 | 628 | 631 | 28,400 |
2023/09/13 | 630 | 633 | 626 | 633 | 43,800 |
2023/09/12 | 622 | 630 | 622 | 630 | 41,200 |
2023/09/11 | 620 | 624 | 619 | 622 | 23,600 |
2023/09/08 | 618 | 623 | 618 | 620 | 52,100 |
2023/09/07 | 621 | 624 | 618 | 619 | 37,600 |
2023/09/06 | 622 | 622 | 618 | 621 | 35,800 |
2023/09/05 | 615 | 620 | 612 | 620 | 48,100 |
2023/09/04 | 608 | 615 | 606 | 615 | 43,800 |
2023/09/01 | 605 | 608 | 604 | 608 | 51,200 |
2023/08/31 | 601 | 606 | 601 | 605 | 48,200 |
2023/08/30 | 604 | 604 | 601 | 603 | 22,800 |
2023/08/29 | 602 | 604 | 600 | 604 | 29,400 |
2023/08/28 | 600 | 603 | 598 | 602 | 22,700 |
2023/08/25 | 600 | 601 | 597 | 600 | 16,300 |
2023/08/24 | 597 | 601 | 597 | 600 | 24,200 |
2023/08/23 | 598 | 600 | 596 | 599 | 22,000 |
2023/08/22 | 597 | 597 | 593 | 596 | 28,900 |
2023/08/21 | 595 | 596 | 593 | 596 | 18,700 |
2023/08/18 | 592 | 595 | 590 | 591 | 32,200 |
2023/08/17 | 595 | 595 | 588 | 593 | 54,200 |
2023/08/16 | 599 | 599 | 594 | 595 | 32,400 |
2023/08/15 | 597 | 602 | 597 | 602 | 20,600 |
2023/08/14 | 600 | 604 | 600 | 601 | 23,000 |
2023/08/10 | 598 | 600 | 595 | 600 | 35,900 |
2023/08/09 | 598 | 598 | 596 | 598 | 12,100 |
2023/08/08 | 595 | 600 | 595 | 599 | 15,400 |
2023/08/07 | 591 | 596 | 589 | 596 | 32,100 |
2023/08/04 | 591 | 593 | 587 | 589 | 43,000 |
2023/08/03 | 595 | 595 | 590 | 590 | 63,400 |
2023/08/02 | 603 | 603 | 596 | 596 | 50,500 |
2023/08/01 | 608 | 608 | 604 | 604 | 21,000 |
2023/07/31 | 606 | 608 | 603 | 606 | 31,500 |
2023/07/28 | 600 | 605 | 600 | 604 | 57,200 |
2023/07/27 | 600 | 604 | 600 | 600 | 43,100 |
2023/07/26 | 598 | 602 | 596 | 600 | 35,900 |
2023/07/25 | 607 | 607 | 598 | 598 | 56,200 |
2023/07/24 | 608 | 608 | 603 | 606 | 33,200 |
2023/07/21 | 602 | 604 | 600 | 601 | 20,300 |
2023/07/20 | 602 | 603 | 597 | 599 | 41,700 |
2023/07/19 | 600 | 604 | 591 | 597 | 90,700 |
2023/07/18 | 591 | 611 | 591 | 599 | 173,800 |
2023/07/14 | 623 | 630 | 614 | 625 | 103,100 |
2023/07/13 | 623 | 624 | 617 | 623 | 38,800 |
2023/07/12 | 625 | 627 | 622 | 622 | 34,300 |
2023/07/11 | 629 | 629 | 624 | 625 | 35,700 |
2023/07/10 | 629 | 630 | 624 | 624 | 43,800 |
2023/07/07 | 622 | 630 | 621 | 626 | 39,300 |
2023/07/06 | 627 | 629 | 624 | 626 | 27,400 |
2023/07/05 | 627 | 630 | 625 | 628 | 36,800 |
2023/07/04 | 633 | 634 | 630 | 630 | 32,200 |
2023/07/03 | 631 | 637 | 631 | 632 | 18,900 |
2023/06/30 | 636 | 637 | 628 | 631 | 43,600 |
2023/06/29 | 636 | 637 | 631 | 636 | 72,100 |
2023/06/28 | 625 | 635 | 625 | 634 | 55,400 |
2023/06/27 | 621 | 625 | 621 | 623 | 25,000 |
2023/06/26 | 624 | 626 | 619 | 621 | 48,500 |
2023/06/23 | 628 | 630 | 622 | 624 | 47,100 |
2023/06/22 | 629 | 632 | 623 | 626 | 65,600 |
2023/06/21 | 624 | 633 | 622 | 629 | 135,900 |
2023/06/20 | 624 | 628 | 622 | 624 | 87,500 |
2023/06/19 | 627 | 629 | 623 | 629 | 90,100 |
2023/06/16 | 623 | 628 | 621 | 627 | 60,400 |
2023/06/15 | 619 | 623 | 617 | 621 | 53,200 |
2023/06/14 | 619 | 621 | 617 | 618 | 49,500 |
2023/06/13 | 618 | 620 | 616 | 616 | 53,100 |
2023/06/12 | 617 | 619 | 615 | 617 | 40,800 |
2023/06/09 | 610 | 618 | 609 | 615 | 64,800 |
2023/06/08 | 611 | 615 | 606 | 607 | 53,400 |
2023/06/07 | 618 | 620 | 611 | 611 | 42,400 |
2023/06/06 | 611 | 617 | 611 | 614 | 39,700 |
2023/06/05 | 611 | 615 | 606 | 613 | 61,800 |
2023/06/02 | 598 | 608 | 598 | 607 | 32,100 |
2023/06/01 | 593 | 601 | 593 | 599 | 35,000 |
2023/05/31 | 604 | 605 | 594 | 594 | 82,600 |
2023/05/30 | 612 | 612 | 603 | 607 | 69,800 |
2023/05/29 | 619 | 619 | 612 | 612 | 34,500 |
2023/05/26 | 618 | 619 | 614 | 615 | 36,100 |
2023/05/25 | 618 | 620 | 615 | 618 | 34,700 |
2023/05/24 | 620 | 622 | 615 | 618 | 35,800 |
2023/05/23 | 630 | 630 | 618 | 621 | 74,000 |
2023/05/22 | 623 | 630 | 623 | 629 | 31,000 |
2023/05/19 | 628 | 630 | 622 | 623 | 36,500 |
2023/05/18 | 634 | 634 | 624 | 628 | 54,600 |
2023/05/17 | 629 | 633 | 627 | 633 | 30,800 |
2023/05/16 | 631 | 632 | 628 | 629 | 24,000 |
2023/05/15 | 630 | 632 | 626 | 631 | 50,900 |
2023/05/12 | 629 | 630 | 625 | 628 | 55,400 |
2023/05/11 | 627 | 628 | 623 | 627 | 16,000 |
2023/05/10 | 629 | 630 | 623 | 623 | 18,700 |
2023/05/09 | 622 | 629 | 622 | 628 | 53,500 |
2023/05/08 | 622 | 625 | 618 | 620 | 50,400 |
2023/05/02 | 629 | 629 | 623 | 623 | 31,900 |
2023/05/01 | 625 | 627 | 622 | 626 | 42,700 |
2023/04/28 | 624 | 626 | 621 | 625 | 63,100 |
2023/04/27 | 615 | 621 | 615 | 621 | 39,000 |
2023/04/26 | 615 | 620 | 614 | 615 | 25,600 |
2023/04/25 | 618 | 625 | 617 | 619 | 48,000 |
2023/04/24 | 620 | 623 | 616 | 617 | 29,100 |
2023/04/21 | 614 | 624 | 612 | 617 | 49,500 |
2023/04/20 | 609 | 619 | 608 | 615 | 55,900 |
2023/04/19 | 624 | 624 | 615 | 615 | 82,600 |
2023/04/18 | 624 | 625 | 620 | 624 | 60,300 |
2023/04/17 | 638 | 638 | 624 | 624 | 113,700 |
2023/04/14 | 628 | 640 | 627 | 638 | 171,000 |
2023/04/13 | 661 | 667 | 656 | 665 | 67,100 |
2023/04/12 | 651 | 660 | 648 | 659 | 36,100 |
2023/04/11 | 655 | 655 | 647 | 650 | 32,100 |
2023/04/10 | 653 | 655 | 645 | 647 | 31,700 |
2023/04/07 | 652 | 654 | 647 | 648 | 30,000 |
2023/04/06 | 656 | 656 | 650 | 652 | 50,800 |
2023/04/05 | 670 | 670 | 656 | 658 | 49,600 |
2023/04/04 | 679 | 680 | 671 | 677 | 56,500 |
2023/04/03 | 680 | 683 | 675 | 679 | 33,600 |
2023/03/31 | 670 | 678 | 668 | 678 | 33,300 |
2023/03/30 | 670 | 673 | 666 | 672 | 39,200 |
2023/03/29 | 665 | 675 | 664 | 675 | 112,300 |
2023/03/28 | 666 | 666 | 662 | 665 | 14,200 |
2023/03/27 | 664 | 665 | 661 | 663 | 17,400 |
2023/03/24 | 660 | 664 | 656 | 663 | 32,900 |
2023/03/23 | 653 | 660 | 646 | 659 | 31,700 |
2023/03/22 | 659 | 659 | 650 | 657 | 50,700 |
2023/03/20 | 658 | 659 | 641 | 641 | 73,100 |
2023/03/17 | 664 | 665 | 661 | 665 | 23,800 |
2023/03/16 | 658 | 664 | 652 | 656 | 42,600 |
2023/03/15 | 664 | 668 | 660 | 668 | 60,400 |
2023/03/14 | 660 | 662 | 648 | 654 | 54,800 |
2023/03/13 | 668 | 671 | 662 | 671 | 67,300 |
2023/03/10 | 687 | 690 | 675 | 678 | 90,700 |
2023/03/09 | 680 | 693 | 678 | 693 | 143,400 |
2023/03/08 | 669 | 680 | 669 | 679 | 185,900 |
2023/03/07 | 672 | 673 | 670 | 671 | 53,200 |
2023/03/06 | 670 | 673 | 665 | 673 | 60,300 |
2023/03/03 | 657 | 669 | 656 | 667 | 125,300 |
2023/03/02 | 656 | 662 | 653 | 653 | 84,900 |
2023/03/01 | 648 | 653 | 648 | 653 | 83,600 |
2023/02/28 | 652 | 653 | 646 | 648 | 101,500 |
2023/02/27 | 653 | 655 | 647 | 653 | 276,300 |
2023/02/24 | 676 | 683 | 675 | 682 | 406,900 |
2023/02/22 | 675 | 680 | 674 | 678 | 138,000 |
2023/02/21 | 682 | 684 | 675 | 679 | 123,800 |
2023/02/20 | 678 | 684 | 676 | 684 | 114,600 |
2023/02/17 | 677 | 682 | 676 | 681 | 103,500 |
2023/02/16 | 678 | 681 | 675 | 679 | 85,100 |
2023/02/15 | 679 | 679 | 673 | 678 | 71,200 |
2023/02/14 | 677 | 679 | 667 | 679 | 93,500 |
2023/02/13 | 669 | 676 | 665 | 672 | 60,300 |
2023/02/10 | 668 | 675 | 667 | 669 | 39,400 |
2023/02/09 | 672 | 673 | 667 | 671 | 39,400 |
2023/02/08 | 670 | 677 | 670 | 672 | 31,500 |
2023/02/07 | 680 | 681 | 672 | 675 | 74,500 |
2023/02/06 | 668 | 678 | 666 | 678 | 78,100 |
2023/02/03 | 665 | 670 | 664 | 668 | 29,600 |
2023/02/02 | 673 | 673 | 667 | 667 | 32,100 |
2023/02/01 | 674 | 675 | 670 | 671 | 52,900 |
2023/01/31 | 666 | 673 | 664 | 666 | 79,200 |
2023/01/30 | 656 | 671 | 655 | 665 | 122,500 |
2023/01/27 | 655 | 657 | 652 | 654 | 45,100 |
2023/01/26 | 658 | 663 | 655 | 655 | 55,000 |
2023/01/25 | 658 | 660 | 653 | 658 | 48,600 |
2023/01/24 | 662 | 662 | 653 | 659 | 81,800 |
2023/01/23 | 661 | 663 | 655 | 659 | 49,300 |
2023/01/20 | 654 | 659 | 650 | 656 | 53,200 |
2023/01/19 | 640 | 660 | 640 | 654 | 94,100 |
2023/01/18 | 643 | 645 | 635 | 640 | 94,200 |
2023/01/17 | 652 | 652 | 624 | 638 | 290,800 |
2023/01/16 | 658 | 668 | 657 | 666 | 127,200 |
2023/01/13 | 655 | 659 | 654 | 655 | 59,800 |
2023/01/12 | 655 | 657 | 653 | 656 | 23,600 |
2023/01/11 | 655 | 658 | 652 | 656 | 23,300 |
2023/01/10 | 647 | 652 | 645 | 647 | 29,200 |
2023/01/06 | 644 | 649 | 643 | 645 | 17,900 |
2023/01/05 | 652 | 652 | 642 | 645 | 32,100 |
2023/01/04 | 655 | 659 | 651 | 651 | 31,700 |