6454 マックス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 2,345 | 2,367 | 2,324 | 2,364 | 92,900 | 2,364 |
2023-06-08 | 2,298 | 2,325 | 2,290 | 2,306 | 68,900 | 2,306 |
2023-06-07 | 2,345 | 2,347 | 2,304 | 2,312 | 73,900 | 2,312 |
2023-06-06 | 2,296 | 2,334 | 2,296 | 2,333 | 35,200 | 2,333 |
2023-06-05 | 2,346 | 2,349 | 2,327 | 2,335 | 38,800 | 2,335 |
2023-06-02 | 2,266 | 2,300 | 2,266 | 2,296 | 27,700 | 2,296 |
2023-06-01 | 2,239 | 2,255 | 2,235 | 2,238 | 33,500 | 2,238 |
2023-05-31 | 2,284 | 2,291 | 2,237 | 2,240 | 100,700 | 2,240 |
2023-05-30 | 2,335 | 2,335 | 2,302 | 2,311 | 48,400 | 2,311 |
2023-05-29 | 2,332 | 2,355 | 2,332 | 2,337 | 40,400 | 2,337 |
2023-05-26 | 2,335 | 2,343 | 2,312 | 2,312 | 48,500 | 2,312 |
2023-05-25 | 2,325 | 2,339 | 2,316 | 2,335 | 25,100 | 2,335 |
2023-05-24 | 2,352 | 2,357 | 2,323 | 2,323 | 26,900 | 2,323 |
2023-05-23 | 2,360 | 2,376 | 2,334 | 2,352 | 53,700 | 2,352 |
2023-05-22 | 2,352 | 2,365 | 2,345 | 2,362 | 52,800 | 2,362 |
2023-05-19 | 2,343 | 2,362 | 2,328 | 2,346 | 66,200 | 2,346 |
2023-05-18 | 2,335 | 2,349 | 2,320 | 2,338 | 50,400 | 2,338 |
2023-05-17 | 2,311 | 2,337 | 2,311 | 2,321 | 64,200 | 2,321 |
2023-05-16 | 2,340 | 2,340 | 2,320 | 2,332 | 42,400 | 2,332 |
2023-05-15 | 2,286 | 2,327 | 2,277 | 2,310 | 64,800 | 2,310 |
2023-05-12 | 2,243 | 2,269 | 2,228 | 2,261 | 44,600 | 2,261 |
2023-05-11 | 2,221 | 2,243 | 2,214 | 2,228 | 30,400 | 2,228 |
2023-05-10 | 2,243 | 2,248 | 2,208 | 2,237 | 40,200 | 2,237 |
2023-05-09 | 2,218 | 2,247 | 2,218 | 2,238 | 51,100 | 2,238 |
2023-05-08 | 2,200 | 2,247 | 2,199 | 2,201 | 60,500 | 2,201 |
2023-05-02 | 2,210 | 2,214 | 2,177 | 2,177 | 36,900 | 2,177 |
2023-05-01 | 2,160 | 2,204 | 2,139 | 2,195 | 69,800 | 2,195 |
2023-04-28 | 2,135 | 2,166 | 2,129 | 2,164 | 46,700 | 2,164 |
2023-04-27 | 2,117 | 2,127 | 2,094 | 2,102 | 39,900 | 2,102 |
2023-04-26 | 2,151 | 2,157 | 2,122 | 2,126 | 37,800 | 2,126 |
2023-04-25 | 2,170 | 2,196 | 2,170 | 2,180 | 32,100 | 2,180 |
2023-04-24 | 2,159 | 2,177 | 2,150 | 2,159 | 26,600 | 2,159 |
2023-04-21 | 2,132 | 2,154 | 2,120 | 2,128 | 28,100 | 2,128 |
2023-04-20 | 2,120 | 2,138 | 2,120 | 2,133 | 13,900 | 2,133 |
2023-04-19 | 2,129 | 2,141 | 2,124 | 2,138 | 23,800 | 2,138 |
2023-04-18 | 2,138 | 2,155 | 2,131 | 2,143 | 29,600 | 2,143 |
2023-04-17 | 2,138 | 2,138 | 2,117 | 2,130 | 18,300 | 2,130 |
2023-04-14 | 2,100 | 2,117 | 2,098 | 2,112 | 27,700 | 2,112 |
2023-04-13 | 2,054 | 2,093 | 2,054 | 2,091 | 22,700 | 2,091 |
2023-04-12 | 2,056 | 2,083 | 2,054 | 2,078 | 21,000 | 2,078 |
2023-04-11 | 2,072 | 2,072 | 2,041 | 2,050 | 24,900 | 2,050 |
2023-04-10 | 2,065 | 2,068 | 2,038 | 2,048 | 24,900 | 2,048 |
2023-04-07 | 2,029 | 2,050 | 2,022 | 2,043 | 23,100 | 2,043 |
2023-04-06 | 2,057 | 2,057 | 2,016 | 2,022 | 36,100 | 2,022 |
2023-04-05 | 2,114 | 2,114 | 2,068 | 2,069 | 41,900 | 2,069 |
2023-04-04 | 2,126 | 2,147 | 2,110 | 2,145 | 61,100 | 2,145 |
2023-04-03 | 2,140 | 2,140 | 2,113 | 2,123 | 30,000 | 2,123 |
2023-03-31 | 2,113 | 2,127 | 2,097 | 2,120 | 43,300 | 2,120 |
2023-03-30 | 2,103 | 2,109 | 2,056 | 2,089 | 52,900 | 2,089 |
2023-03-29 | 2,132 | 2,178 | 2,127 | 2,172 | 82,500 | 2,172 |
2023-03-28 | 2,136 | 2,136 | 2,112 | 2,112 | 36,000 | 2,112 |
2023-03-27 | 2,102 | 2,116 | 2,095 | 2,107 | 31,400 | 2,107 |
2023-03-24 | 2,080 | 2,103 | 2,066 | 2,092 | 21,800 | 2,092 |
2023-03-23 | 2,070 | 2,090 | 2,054 | 2,089 | 18,200 | 2,089 |
2023-03-22 | 2,097 | 2,102 | 2,080 | 2,087 | 28,100 | 2,087 |
2023-03-20 | 2,060 | 2,069 | 2,045 | 2,047 | 23,600 | 2,047 |
2023-03-17 | 2,100 | 2,109 | 2,073 | 2,083 | 29,700 | 2,083 |
2023-03-16 | 2,061 | 2,071 | 2,049 | 2,068 | 43,000 | 2,068 |
2023-03-15 | 2,102 | 2,144 | 2,102 | 2,119 | 24,800 | 2,119 |
2023-03-14 | 2,115 | 2,119 | 2,060 | 2,085 | 41,000 | 2,085 |
2023-03-13 | 2,189 | 2,190 | 2,137 | 2,165 | 26,600 | 2,165 |
2023-03-10 | 2,211 | 2,254 | 2,200 | 2,200 | 68,900 | 2,200 |
2023-03-09 | 2,246 | 2,263 | 2,242 | 2,257 | 45,400 | 2,257 |
2023-03-08 | 2,221 | 2,252 | 2,210 | 2,234 | 47,600 | 2,234 |
2023-03-07 | 2,187 | 2,229 | 2,181 | 2,223 | 59,400 | 2,223 |
2023-03-06 | 2,187 | 2,189 | 2,159 | 2,187 | 60,300 | 2,187 |
2023-03-03 | 2,174 | 2,190 | 2,154 | 2,187 | 54,700 | 2,187 |
2023-03-02 | 2,161 | 2,185 | 2,151 | 2,158 | 27,000 | 2,158 |
2023-03-01 | 2,158 | 2,195 | 2,158 | 2,170 | 42,300 | 2,170 |
2023-02-28 | 2,160 | 2,186 | 2,153 | 2,166 | 92,600 | 2,166 |
2023-02-27 | 2,150 | 2,161 | 2,146 | 2,155 | 27,200 | 2,155 |
2023-02-24 | 2,117 | 2,140 | 2,117 | 2,138 | 25,700 | 2,138 |
2023-02-22 | 2,145 | 2,145 | 2,111 | 2,115 | 26,800 | 2,115 |
2023-02-21 | 2,147 | 2,164 | 2,142 | 2,159 | 37,700 | 2,159 |
2023-02-20 | 2,124 | 2,151 | 2,124 | 2,143 | 50,800 | 2,143 |
2023-02-17 | 2,100 | 2,121 | 2,100 | 2,119 | 31,800 | 2,119 |
2023-02-16 | 2,150 | 2,150 | 2,112 | 2,123 | 39,200 | 2,123 |
2023-02-15 | 2,128 | 2,144 | 2,120 | 2,134 | 38,200 | 2,134 |
2023-02-14 | 2,124 | 2,137 | 2,115 | 2,134 | 26,200 | 2,134 |
2023-02-13 | 2,121 | 2,124 | 2,091 | 2,094 | 20,500 | 2,094 |
2023-02-10 | 2,117 | 2,132 | 2,098 | 2,112 | 27,900 | 2,112 |
2023-02-09 | 2,080 | 2,113 | 2,080 | 2,108 | 18,800 | 2,108 |
2023-02-08 | 2,097 | 2,112 | 2,084 | 2,091 | 24,200 | 2,091 |
2023-02-07 | 2,098 | 2,109 | 2,080 | 2,107 | 30,700 | 2,107 |
2023-02-06 | 2,134 | 2,138 | 2,086 | 2,097 | 62,600 | 2,097 |
2023-02-03 | 2,141 | 2,144 | 2,117 | 2,129 | 34,100 | 2,129 |
2023-02-02 | 2,146 | 2,215 | 2,127 | 2,141 | 98,000 | 2,141 |
2023-02-01 | 2,175 | 2,240 | 2,121 | 2,140 | 180,700 | 2,140 |
2023-01-31 | 1,977 | 2,037 | 1,977 | 2,025 | 67,100 | 2,025 |
2023-01-30 | 1,990 | 1,994 | 1,973 | 1,977 | 68,900 | 1,977 |
2023-01-27 | 1,988 | 1,992 | 1,971 | 1,986 | 38,200 | 1,986 |
2023-01-26 | 1,971 | 1,983 | 1,968 | 1,977 | 30,700 | 1,977 |
2023-01-25 | 1,975 | 1,979 | 1,961 | 1,971 | 29,300 | 1,971 |
2023-01-24 | 1,965 | 1,978 | 1,950 | 1,972 | 31,400 | 1,972 |
2023-01-23 | 1,937 | 1,950 | 1,934 | 1,946 | 26,800 | 1,946 |
2023-01-20 | 1,907 | 1,931 | 1,907 | 1,919 | 19,700 | 1,919 |
2023-01-19 | 1,934 | 1,934 | 1,908 | 1,911 | 21,900 | 1,911 |
2023-01-18 | 1,915 | 1,990 | 1,906 | 1,934 | 32,100 | 1,934 |
2023-01-17 | 1,892 | 1,911 | 1,891 | 1,906 | 25,900 | 1,906 |
2023-01-16 | 1,881 | 1,895 | 1,876 | 1,879 | 23,900 | 1,879 |
2023-01-13 | 1,900 | 1,921 | 1,894 | 1,899 | 34,900 | 1,899 |
2023-01-12 | 1,916 | 1,919 | 1,905 | 1,914 | 25,000 | 1,914 |
2023-01-11 | 1,887 | 1,912 | 1,887 | 1,912 | 32,000 | 1,912 |
2023-01-10 | 1,881 | 1,894 | 1,871 | 1,876 | 37,200 | 1,876 |
2023-01-06 | 1,863 | 1,882 | 1,852 | 1,879 | 58,100 | 1,879 |
2023-01-05 | 1,898 | 1,902 | 1,875 | 1,891 | 45,600 | 1,891 |
2023-01-04 | 1,964 | 1,964 | 1,913 | 1,913 | 40,000 | 1,913 |
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