6454 マックス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-173,4153,5403,3803,53085,3003,530
2024-05-163,3703,4103,3403,38562,6003,385
2024-05-153,4003,4103,3253,32559,9003,325
2024-05-143,5053,5053,3653,38070,4003,380
2024-05-133,5803,5803,5103,54058,1003,540
2024-05-103,6253,6253,5653,59068,7003,590
2024-05-093,7003,7003,5853,58563,1003,585
2024-05-083,7003,7003,6503,67054,8003,670
2024-05-073,6903,7103,6553,69070,2003,690
2024-05-023,6553,7453,6103,72096,3003,720
2024-05-013,4853,6253,4653,600132,3003,600
2024-04-303,4353,5703,4003,530250,6003,530
2024-04-263,2003,2853,1403,275101,3003,275
2024-04-253,2253,2353,1503,17554,8003,175
2024-04-243,2003,2853,2003,24067,0003,240
2024-04-233,2203,2303,1803,19032,0003,190
2024-04-223,1903,2103,1603,20061,0003,200
2024-04-193,2053,2203,1053,16075,6003,160
2024-04-183,2253,2453,1853,24042,4003,240
2024-04-173,2503,2503,1753,22554,9003,225
2024-04-163,2503,2603,1803,23061,1003,230
2024-04-153,2503,2903,2353,29040,8003,290
2024-04-123,3103,3303,2603,27549,7003,275
2024-04-113,3003,3003,2553,29538,9003,295
2024-04-103,2603,3103,2453,30071,0003,300
2024-04-093,2003,2703,2003,25056,3003,250
2024-04-083,2353,2353,1803,20071,4003,200
2024-04-053,1503,2053,1503,20548,2003,205
2024-04-043,2103,2303,1753,20562,6003,205
2024-04-033,1403,1953,1003,17576,5003,175
2024-04-023,1653,1653,1103,14059,4003,140
2024-04-013,2253,2553,1803,18545,8003,185
2024-03-293,1803,2703,1803,25586,2003,255
2024-03-283,2053,2503,1803,18086,5003,180
2024-03-273,3453,3603,3003,330125,0003,330
2024-03-263,2953,3203,2753,30582,6003,305
2024-03-253,3553,3653,3053,31084,6003,310
2024-03-223,3303,3703,3103,36072,5003,360
2024-03-213,3653,3753,3153,32080,4003,320
2024-03-193,2603,3003,2353,29580,1003,295
2024-03-183,2403,2853,2203,26590,6003,265
2024-03-153,1553,2053,1353,195144,4003,195
2024-03-143,1603,1653,1153,16054,5003,160
2024-03-133,2003,2003,1253,16043,6003,160
2024-03-123,0803,1803,0803,17567,7003,175
2024-03-113,1453,1553,0853,12577,4003,125
2024-03-083,1103,2003,1103,18567,0003,185
2024-03-073,1703,1853,1053,13087,5003,130
2024-03-063,1403,1853,1153,15578,5003,155
2024-03-053,0803,1303,0753,11047,9003,110
2024-03-043,1603,1603,1103,12060,7003,120
2024-03-013,1703,1703,1353,15048,2003,150
2024-02-293,1453,2153,1453,185115,9003,185
2024-02-283,0853,1253,0703,11560,7003,115
2024-02-273,0853,1053,0703,08563,1003,085
2024-02-263,0903,1003,0503,07059,1003,070
2024-02-223,1003,1253,0453,07581,9003,075
2024-02-213,1253,1553,0953,11029,6003,110
2024-02-203,1403,1703,1203,13564,0003,135
2024-02-193,1003,1103,0653,10059,5003,100
2024-02-163,1703,1703,1153,11556,1003,115
2024-02-153,1803,1803,1053,12566,0003,125
2024-02-143,1503,1553,1053,13557,3003,135
2024-02-133,1803,1903,1253,18059,8003,180
2024-02-093,1503,1803,1153,12039,4003,120
2024-02-083,1403,1903,1303,16065,9003,160
2024-02-073,1053,1653,1053,14047,7003,140
2024-02-063,2403,2403,1103,11068,1003,110
2024-02-053,2853,2953,2653,27045,9003,270
2024-02-023,2403,2653,2103,23553,1003,235
2024-02-013,2703,2703,1803,24095,7003,240
2024-01-313,2803,3003,2603,30071,1003,300
2024-01-303,3053,3203,2903,30574,4003,305
2024-01-293,2753,3303,2753,31545,2003,315
2024-01-263,3053,3153,2553,25551,7003,255
2024-01-253,2503,3453,2503,32570,1003,325
2024-01-243,3203,3203,2703,27058,2003,270
2024-01-233,3553,3803,3303,34550,2003,345
2024-01-223,3553,3803,3453,36028,2003,360
2024-01-193,4003,4003,3203,33557,3003,335
2024-01-183,3153,3753,3153,36064,0003,360
2024-01-173,3653,4053,3303,33064,5003,330
2024-01-163,3853,3853,3053,32058,5003,320
2024-01-153,2903,3953,2903,37560,4003,375
2024-01-123,3153,3203,2503,28560,4003,285
2024-01-113,3003,3103,2803,28558,3003,285
2024-01-103,2403,2903,2403,26072,4003,260
2024-01-093,2103,2453,2003,22060,5003,220
2024-01-053,2103,2353,1603,19068,8003,190
2024-01-043,2853,2853,1703,21096,0003,210

分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株