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 |
|---|---|---|---|---|---|
| 2024/12/30 | 715 | 718 | 709 | 709 | 15,100 |
| 2024/12/27 | 709 | 719 | 704 | 719 | 28,500 |
| 2024/12/26 | 711 | 711 | 701 | 709 | 27,000 |
| 2024/12/25 | 712 | 712 | 697 | 710 | 17,700 |
| 2024/12/24 | 722 | 722 | 705 | 712 | 18,500 |
| 2024/12/23 | 720 | 720 | 707 | 718 | 23,300 |
| 2024/12/20 | 699 | 719 | 699 | 715 | 59,900 |
| 2024/12/19 | 691 | 699 | 686 | 699 | 19,400 |
| 2024/12/18 | 700 | 700 | 686 | 691 | 24,000 |
| 2024/12/17 | 697 | 700 | 693 | 699 | 30,900 |
| 2024/12/16 | 685 | 693 | 685 | 693 | 15,800 |
| 2024/12/13 | 680 | 690 | 680 | 684 | 38,700 |
| 2024/12/12 | 678 | 690 | 678 | 689 | 33,100 |
| 2024/12/11 | 672 | 674 | 670 | 671 | 22,200 |
| 2024/12/10 | 666 | 672 | 666 | 672 | 15,900 |
| 2024/12/09 | 667 | 675 | 665 | 666 | 31,600 |
| 2024/12/06 | 669 | 675 | 667 | 671 | 25,400 |
| 2024/12/05 | 677 | 677 | 667 | 667 | 23,800 |
| 2024/12/04 | 682 | 687 | 670 | 671 | 30,600 |
| 2024/12/03 | 681 | 689 | 679 | 687 | 25,100 |
| 2024/12/02 | 680 | 684 | 677 | 684 | 15,500 |
| 2024/11/29 | 689 | 692 | 683 | 684 | 16,100 |
| 2024/11/28 | 686 | 693 | 683 | 688 | 19,700 |
| 2024/11/27 | 695 | 696 | 685 | 687 | 18,300 |
| 2024/11/26 | 700 | 700 | 690 | 695 | 20,700 |
| 2024/11/25 | 697 | 702 | 695 | 700 | 28,400 |
| 2024/11/22 | 684 | 698 | 682 | 697 | 32,400 |
| 2024/11/21 | 669 | 684 | 669 | 684 | 33,900 |
| 2024/11/20 | 666 | 669 | 659 | 669 | 27,100 |
| 2024/11/19 | 656 | 666 | 656 | 666 | 26,100 |
| 2024/11/18 | 657 | 661 | 653 | 656 | 32,500 |
| 2024/11/15 | 670 | 670 | 656 | 657 | 29,600 |
| 2024/11/14 | 672 | 675 | 663 | 663 | 18,800 |
| 2024/11/13 | 666 | 675 | 658 | 673 | 40,600 |
| 2024/11/12 | 660 | 671 | 658 | 661 | 35,600 |
| 2024/11/11 | 663 | 663 | 657 | 660 | 21,000 |
| 2024/11/08 | 677 | 684 | 665 | 666 | 20,000 |
| 2024/11/07 | 665 | 678 | 664 | 671 | 32,700 |
| 2024/11/06 | 661 | 669 | 659 | 663 | 25,300 |
| 2024/11/05 | 671 | 675 | 657 | 660 | 23,000 |
| 2024/11/01 | 673 | 674 | 667 | 671 | 17,900 |
| 2024/10/31 | 673 | 676 | 666 | 674 | 26,000 |
| 2024/10/30 | 685 | 689 | 670 | 674 | 107,800 |
| 2024/10/29 | 692 | 692 | 682 | 687 | 19,200 |
| 2024/10/28 | 690 | 693 | 681 | 692 | 26,500 |
| 2024/10/25 | 705 | 705 | 685 | 685 | 17,700 |
| 2024/10/24 | 709 | 709 | 701 | 705 | 21,400 |
| 2024/10/23 | 709 | 716 | 707 | 707 | 26,400 |
| 2024/10/22 | 717 | 721 | 711 | 715 | 27,700 |
| 2024/10/21 | 715 | 722 | 715 | 717 | 12,400 |
| 2024/10/18 | 723 | 724 | 714 | 714 | 18,600 |
| 2024/10/17 | 734 | 734 | 721 | 723 | 19,900 |
| 2024/10/16 | 732 | 736 | 727 | 727 | 26,600 |
| 2024/10/15 | 727 | 734 | 720 | 733 | 45,600 |
| 2024/10/11 | 717 | 732 | 717 | 726 | 76,500 |
| 2024/10/10 | 714 | 717 | 705 | 714 | 43,900 |
| 2024/10/09 | 720 | 720 | 707 | 712 | 20,300 |
| 2024/10/08 | 730 | 730 | 707 | 709 | 26,700 |
| 2024/10/07 | 734 | 734 | 727 | 729 | 31,000 |
| 2024/10/04 | 721 | 730 | 721 | 721 | 19,300 |
| 2024/10/03 | 727 | 727 | 716 | 724 | 24,400 |
| 2024/10/02 | 717 | 717 | 708 | 713 | 29,700 |
| 2024/10/01 | 724 | 727 | 711 | 719 | 18,000 |
| 2024/09/30 | 715 | 726 | 711 | 724 | 41,600 |
| 2024/09/27 | 740 | 740 | 725 | 729 | 30,500 |
| 2024/09/26 | 723 | 737 | 717 | 737 | 87,900 |
| 2024/09/25 | 715 | 722 | 712 | 721 | 58,200 |
| 2024/09/24 | 715 | 715 | 707 | 715 | 46,500 |
| 2024/09/20 | 699 | 709 | 699 | 708 | 56,700 |
| 2024/09/19 | 695 | 698 | 689 | 697 | 25,900 |
| 2024/09/18 | 689 | 692 | 681 | 692 | 28,100 |
| 2024/09/17 | 675 | 685 | 675 | 685 | 21,500 |
| 2024/09/13 | 681 | 681 | 672 | 673 | 33,000 |
| 2024/09/12 | 679 | 684 | 672 | 679 | 26,400 |
| 2024/09/11 | 687 | 687 | 666 | 670 | 31,200 |
| 2024/09/10 | 692 | 698 | 687 | 690 | 17,900 |
| 2024/09/09 | 681 | 693 | 680 | 692 | 25,300 |
| 2024/09/06 | 690 | 694 | 685 | 690 | 26,600 |
| 2024/09/05 | 681 | 689 | 675 | 681 | 23,900 |
| 2024/09/04 | 688 | 695 | 676 | 681 | 32,800 |
| 2024/09/03 | 681 | 694 | 681 | 694 | 15,500 |
| 2024/09/02 | 694 | 695 | 681 | 681 | 22,100 |
| 2024/08/30 | 689 | 695 | 680 | 692 | 32,100 |
| 2024/08/29 | 689 | 695 | 682 | 689 | 19,600 |
| 2024/08/28 | 695 | 695 | 687 | 695 | 20,500 |
| 2024/08/27 | 686 | 693 | 678 | 691 | 32,300 |
| 2024/08/26 | 675 | 684 | 675 | 680 | 18,300 |
| 2024/08/23 | 680 | 681 | 673 | 675 | 20,900 |
| 2024/08/22 | 689 | 689 | 678 | 685 | 34,300 |
| 2024/08/21 | 699 | 699 | 685 | 689 | 13,800 |
| 2024/08/20 | 687 | 700 | 680 | 699 | 30,100 |
| 2024/08/19 | 687 | 691 | 678 | 685 | 35,500 |
| 2024/08/16 | 682 | 687 | 675 | 687 | 20,800 |
| 2024/08/15 | 687 | 687 | 671 | 674 | 27,500 |
| 2024/08/14 | 687 | 691 | 680 | 687 | 19,500 |
| 2024/08/13 | 701 | 709 | 687 | 688 | 40,500 |
| 2024/08/09 | 697 | 710 | 697 | 701 | 96,500 |
| 2024/08/08 | 667 | 693 | 666 | 680 | 58,200 |
| 2024/08/07 | 654 | 682 | 650 | 670 | 60,200 |
| 2024/08/06 | 634 | 675 | 634 | 664 | 104,700 |
| 2024/08/05 | 644 | 663 | 602 | 625 | 134,000 |
| 2024/08/02 | 686 | 686 | 668 | 668 | 101,200 |
| 2024/08/01 | 711 | 717 | 697 | 701 | 65,600 |
| 2024/07/31 | 704 | 717 | 704 | 717 | 51,800 |
| 2024/07/30 | 718 | 718 | 703 | 704 | 44,000 |
| 2024/07/29 | 702 | 718 | 701 | 718 | 66,300 |
| 2024/07/26 | 700 | 703 | 697 | 699 | 42,400 |
| 2024/07/25 | 697 | 704 | 695 | 699 | 39,000 |
| 2024/07/24 | 704 | 707 | 699 | 699 | 53,600 |
| 2024/07/23 | 698 | 707 | 696 | 707 | 49,900 |
| 2024/07/22 | 694 | 697 | 691 | 694 | 39,600 |
| 2024/07/19 | 692 | 697 | 690 | 694 | 37,800 |
| 2024/07/18 | 697 | 697 | 690 | 692 | 40,300 |
| 2024/07/17 | 696 | 699 | 693 | 697 | 38,800 |
| 2024/07/16 | 692 | 702 | 691 | 692 | 62,700 |
| 2024/07/12 | 683 | 690 | 680 | 690 | 63,700 |
| 2024/07/11 | 674 | 681 | 674 | 681 | 46,300 |
| 2024/07/10 | 670 | 673 | 667 | 671 | 33,400 |
| 2024/07/09 | 668 | 672 | 664 | 670 | 31,800 |
| 2024/07/08 | 673 | 674 | 668 | 668 | 22,600 |
| 2024/07/05 | 678 | 678 | 672 | 673 | 15,800 |
| 2024/07/04 | 680 | 681 | 675 | 678 | 22,900 |
| 2024/07/03 | 677 | 680 | 675 | 679 | 17,700 |
| 2024/07/02 | 681 | 682 | 677 | 678 | 26,500 |
| 2024/07/01 | 684 | 684 | 676 | 679 | 17,400 |
| 2024/06/28 | 685 | 685 | 680 | 684 | 26,600 |
| 2024/06/27 | 678 | 685 | 678 | 685 | 71,900 |
| 2024/06/26 | 681 | 683 | 673 | 678 | 80,700 |
| 2024/06/25 | 668 | 682 | 665 | 680 | 62,100 |
| 2024/06/24 | 664 | 667 | 659 | 664 | 32,600 |
| 2024/06/21 | 671 | 674 | 664 | 664 | 77,100 |
| 2024/06/20 | 669 | 672 | 666 | 669 | 79,900 |
| 2024/06/19 | 666 | 669 | 665 | 669 | 56,900 |
| 2024/06/18 | 657 | 666 | 657 | 666 | 39,800 |
| 2024/06/17 | 660 | 660 | 648 | 657 | 53,000 |
| 2024/06/14 | 661 | 668 | 661 | 663 | 80,100 |
| 2024/06/13 | 662 | 665 | 657 | 663 | 29,200 |
| 2024/06/12 | 663 | 667 | 662 | 664 | 37,500 |
| 2024/06/11 | 664 | 665 | 661 | 663 | 16,200 |
| 2024/06/10 | 667 | 667 | 663 | 666 | 15,700 |
| 2024/06/07 | 669 | 669 | 662 | 665 | 15,100 |
| 2024/06/06 | 665 | 668 | 661 | 665 | 26,500 |
| 2024/06/05 | 661 | 666 | 661 | 664 | 28,900 |
| 2024/06/04 | 673 | 673 | 666 | 668 | 33,700 |
| 2024/06/03 | 674 | 677 | 666 | 673 | 54,700 |
| 2024/05/31 | 660 | 676 | 659 | 673 | 93,700 |
| 2024/05/30 | 650 | 660 | 649 | 660 | 41,700 |
| 2024/05/29 | 660 | 660 | 652 | 654 | 33,500 |
| 2024/05/28 | 656 | 660 | 655 | 660 | 32,300 |
| 2024/05/27 | 650 | 655 | 650 | 655 | 11,800 |
| 2024/05/24 | 645 | 654 | 645 | 649 | 15,800 |
| 2024/05/23 | 654 | 657 | 647 | 652 | 32,100 |
| 2024/05/22 | 648 | 655 | 646 | 653 | 33,900 |
| 2024/05/21 | 650 | 653 | 645 | 648 | 32,800 |
| 2024/05/20 | 646 | 651 | 646 | 650 | 18,900 |
| 2024/05/17 | 638 | 646 | 636 | 646 | 32,500 |
| 2024/05/16 | 646 | 647 | 638 | 641 | 54,800 |
| 2024/05/15 | 649 | 650 | 646 | 646 | 14,900 |
| 2024/05/14 | 645 | 649 | 644 | 647 | 18,600 |
| 2024/05/13 | 647 | 647 | 641 | 645 | 26,400 |
| 2024/05/10 | 650 | 650 | 645 | 648 | 20,200 |
| 2024/05/09 | 648 | 650 | 645 | 648 | 19,900 |
| 2024/05/08 | 659 | 659 | 649 | 650 | 37,300 |
| 2024/05/07 | 654 | 661 | 648 | 659 | 40,900 |
| 2024/05/02 | 651 | 652 | 647 | 649 | 8,500 |
| 2024/05/01 | 651 | 655 | 650 | 654 | 21,800 |
| 2024/04/30 | 652 | 656 | 649 | 654 | 32,700 |
| 2024/04/26 | 649 | 652 | 643 | 651 | 26,500 |
| 2024/04/25 | 650 | 652 | 649 | 649 | 20,400 |
| 2024/04/24 | 649 | 653 | 647 | 650 | 23,700 |
| 2024/04/23 | 655 | 655 | 649 | 649 | 26,800 |
| 2024/04/22 | 644 | 651 | 637 | 651 | 25,200 |
| 2024/04/19 | 645 | 646 | 632 | 635 | 50,600 |
| 2024/04/18 | 640 | 650 | 640 | 646 | 44,200 |
| 2024/04/17 | 642 | 645 | 631 | 634 | 47,500 |
| 2024/04/16 | 659 | 661 | 641 | 641 | 55,900 |
| 2024/04/15 | 648 | 662 | 647 | 661 | 75,500 |
| 2024/04/12 | 643 | 650 | 639 | 648 | 103,300 |
| 2024/04/11 | 642 | 650 | 639 | 648 | 60,700 |
| 2024/04/10 | 643 | 647 | 643 | 644 | 23,300 |
| 2024/04/09 | 649 | 649 | 640 | 649 | 45,300 |
| 2024/04/08 | 638 | 649 | 637 | 647 | 89,400 |
| 2024/04/05 | 629 | 638 | 627 | 638 | 94,900 |
| 2024/04/04 | 625 | 629 | 623 | 628 | 45,100 |
| 2024/04/03 | 620 | 629 | 619 | 627 | 38,200 |
| 2024/04/02 | 627 | 629 | 621 | 622 | 38,800 |
| 2024/04/01 | 632 | 636 | 628 | 628 | 28,500 |
| 2024/03/29 | 627 | 636 | 627 | 635 | 45,100 |
| 2024/03/28 | 632 | 632 | 628 | 628 | 50,300 |
| 2024/03/27 | 622 | 634 | 621 | 632 | 110,000 |
| 2024/03/26 | 622 | 623 | 618 | 620 | 40,500 |
| 2024/03/25 | 618 | 623 | 615 | 622 | 63,000 |
| 2024/03/22 | 618 | 619 | 614 | 619 | 43,000 |
| 2024/03/21 | 613 | 619 | 613 | 614 | 106,500 |
| 2024/03/19 | 611 | 614 | 609 | 611 | 81,100 |
| 2024/03/18 | 613 | 614 | 611 | 611 | 47,900 |
| 2024/03/15 | 608 | 614 | 608 | 611 | 54,100 |
| 2024/03/14 | 602 | 611 | 602 | 611 | 113,700 |
| 2024/03/13 | 609 | 609 | 602 | 603 | 46,800 |
| 2024/03/12 | 610 | 610 | 603 | 607 | 78,000 |
| 2024/03/11 | 613 | 613 | 605 | 608 | 52,600 |
| 2024/03/08 | 608 | 614 | 607 | 613 | 55,600 |
| 2024/03/07 | 613 | 613 | 607 | 611 | 45,700 |
| 2024/03/06 | 604 | 611 | 602 | 609 | 79,800 |
| 2024/03/05 | 600 | 604 | 596 | 602 | 64,100 |
| 2024/03/04 | 605 | 605 | 598 | 601 | 71,900 |
| 2024/03/01 | 609 | 609 | 603 | 606 | 63,400 |
| 2024/02/29 | 617 | 617 | 609 | 609 | 75,100 |
| 2024/02/28 | 610 | 619 | 607 | 612 | 162,600 |
| 2024/02/27 | 629 | 630 | 622 | 625 | 213,600 |
| 2024/02/26 | 632 | 633 | 628 | 629 | 56,500 |
| 2024/02/22 | 632 | 633 | 629 | 631 | 45,600 |
| 2024/02/21 | 630 | 633 | 627 | 628 | 43,600 |
| 2024/02/20 | 629 | 632 | 629 | 630 | 31,900 |
| 2024/02/19 | 622 | 630 | 622 | 629 | 31,500 |
| 2024/02/16 | 619 | 625 | 619 | 622 | 61,900 |
| 2024/02/15 | 621 | 622 | 616 | 618 | 74,500 |
| 2024/02/14 | 627 | 627 | 616 | 622 | 74,100 |
| 2024/02/13 | 630 | 630 | 622 | 624 | 79,800 |
| 2024/02/09 | 625 | 628 | 624 | 626 | 35,500 |
| 2024/02/08 | 630 | 630 | 623 | 626 | 54,600 |
| 2024/02/07 | 626 | 633 | 626 | 630 | 37,700 |
| 2024/02/06 | 628 | 629 | 625 | 626 | 47,300 |
| 2024/02/05 | 627 | 633 | 625 | 631 | 44,100 |
| 2024/02/02 | 631 | 631 | 623 | 625 | 98,500 |
| 2024/02/01 | 632 | 634 | 629 | 629 | 55,700 |
| 2024/01/31 | 627 | 634 | 625 | 634 | 53,200 |
| 2024/01/30 | 630 | 631 | 627 | 629 | 40,200 |
| 2024/01/29 | 620 | 628 | 620 | 627 | 30,400 |
| 2024/01/26 | 622 | 623 | 617 | 618 | 91,100 |
| 2024/01/25 | 623 | 624 | 621 | 622 | 56,100 |
| 2024/01/24 | 627 | 627 | 622 | 623 | 40,700 |
| 2024/01/23 | 630 | 631 | 625 | 625 | 51,100 |
| 2024/01/22 | 626 | 632 | 626 | 629 | 56,700 |
| 2024/01/19 | 628 | 629 | 622 | 622 | 43,800 |
| 2024/01/18 | 629 | 630 | 625 | 627 | 26,800 |
| 2024/01/17 | 626 | 632 | 626 | 626 | 48,200 |
| 2024/01/16 | 630 | 637 | 624 | 624 | 72,900 |
| 2024/01/15 | 627 | 633 | 621 | 627 | 113,300 |
| 2024/01/12 | 647 | 647 | 640 | 645 | 48,200 |
| 2024/01/11 | 643 | 647 | 642 | 645 | 48,400 |
| 2024/01/10 | 644 | 646 | 637 | 641 | 84,200 |
| 2024/01/09 | 638 | 645 | 637 | 644 | 64,300 |
| 2024/01/05 | 628 | 636 | 628 | 635 | 58,300 |
| 2024/01/04 | 625 | 627 | 621 | 627 | 37,000 |