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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 3,500 | 3,545 | 3,460 | 3,470 | 68,600 | 3,470 |
| 2024-09-12 | 3,600 | 3,625 | 3,535 | 3,565 | 54,600 | 3,565 |
| 2024-09-11 | 3,560 | 3,615 | 3,535 | 3,575 | 47,900 | 3,575 |
| 2024-09-10 | 3,530 | 3,595 | 3,530 | 3,560 | 57,100 | 3,560 |
| 2024-09-09 | 3,445 | 3,530 | 3,445 | 3,530 | 56,800 | 3,530 |
| 2024-09-06 | 3,580 | 3,595 | 3,510 | 3,510 | 54,300 | 3,510 |
| 2024-09-05 | 3,445 | 3,575 | 3,445 | 3,555 | 76,900 | 3,555 |
| 2024-09-04 | 3,420 | 3,495 | 3,395 | 3,470 | 65,400 | 3,470 |
| 2024-09-03 | 3,490 | 3,515 | 3,460 | 3,490 | 31,500 | 3,490 |
| 2024-09-02 | 3,530 | 3,530 | 3,430 | 3,450 | 44,900 | 3,450 |
| 2024-08-30 | 3,550 | 3,550 | 3,515 | 3,525 | 55,300 | 3,525 |
| 2024-08-29 | 3,530 | 3,580 | 3,530 | 3,555 | 34,000 | 3,555 |
| 2024-08-28 | 3,530 | 3,540 | 3,500 | 3,535 | 21,300 | 3,535 |
| 2024-08-27 | 3,495 | 3,580 | 3,495 | 3,540 | 33,000 | 3,540 |
| 2024-08-26 | 3,580 | 3,580 | 3,490 | 3,535 | 49,000 | 3,535 |
| 2024-08-23 | 3,600 | 3,635 | 3,570 | 3,580 | 37,200 | 3,580 |
| 2024-08-22 | 3,585 | 3,605 | 3,550 | 3,595 | 28,500 | 3,595 |
| 2024-08-21 | 3,450 | 3,600 | 3,420 | 3,560 | 44,100 | 3,560 |
| 2024-08-20 | 3,465 | 3,505 | 3,450 | 3,485 | 48,500 | 3,485 |
| 2024-08-19 | 3,505 | 3,565 | 3,465 | 3,465 | 42,400 | 3,465 |
| 2024-08-16 | 3,555 | 3,590 | 3,530 | 3,575 | 35,500 | 3,575 |
| 2024-08-15 | 3,575 | 3,575 | 3,515 | 3,515 | 43,300 | 3,515 |
| 2024-08-14 | 3,545 | 3,595 | 3,510 | 3,560 | 51,800 | 3,560 |
| 2024-08-13 | 3,420 | 3,515 | 3,415 | 3,495 | 52,000 | 3,495 |
| 2024-08-09 | 3,430 | 3,460 | 3,310 | 3,390 | 67,200 | 3,390 |
| 2024-08-08 | 3,315 | 3,415 | 3,285 | 3,360 | 52,500 | 3,360 |
| 2024-08-07 | 3,315 | 3,510 | 3,315 | 3,385 | 96,400 | 3,385 |
| 2024-08-06 | 3,305 | 3,470 | 3,255 | 3,400 | 105,700 | 3,400 |
| 2024-08-05 | 3,325 | 3,325 | 3,005 | 3,095 | 267,100 | 3,095 |
| 2024-08-02 | 3,460 | 3,475 | 3,380 | 3,390 | 108,900 | 3,390 |
| 2024-08-01 | 3,730 | 3,775 | 3,590 | 3,595 | 110,600 | 3,595 |
| 2024-07-31 | 3,715 | 3,800 | 3,670 | 3,800 | 87,600 | 3,800 |
| 2024-07-30 | 3,700 | 3,720 | 3,655 | 3,720 | 172,900 | 3,720 |
| 2024-07-29 | 3,615 | 3,695 | 3,595 | 3,695 | 85,300 | 3,695 |
| 2024-07-26 | 3,545 | 3,590 | 3,535 | 3,545 | 40,700 | 3,545 |
| 2024-07-25 | 3,540 | 3,565 | 3,490 | 3,545 | 87,100 | 3,545 |
| 2024-07-24 | 3,615 | 3,660 | 3,590 | 3,595 | 72,400 | 3,595 |
| 2024-07-23 | 3,705 | 3,725 | 3,625 | 3,635 | 60,600 | 3,635 |
| 2024-07-22 | 3,705 | 3,725 | 3,645 | 3,670 | 54,600 | 3,670 |
| 2024-07-19 | 3,745 | 3,775 | 3,705 | 3,745 | 51,900 | 3,745 |
| 2024-07-18 | 3,710 | 3,780 | 3,710 | 3,730 | 39,100 | 3,730 |
| 2024-07-17 | 3,785 | 3,830 | 3,770 | 3,775 | 43,100 | 3,775 |
| 2024-07-16 | 3,760 | 3,810 | 3,755 | 3,765 | 38,400 | 3,765 |
| 2024-07-12 | 3,710 | 3,805 | 3,710 | 3,760 | 54,000 | 3,760 |
| 2024-07-11 | 3,785 | 3,795 | 3,735 | 3,760 | 56,400 | 3,760 |
| 2024-07-10 | 3,785 | 3,785 | 3,700 | 3,750 | 98,700 | 3,750 |
| 2024-07-09 | 3,700 | 3,765 | 3,700 | 3,740 | 69,500 | 3,740 |
| 2024-07-08 | 3,725 | 3,765 | 3,695 | 3,700 | 68,800 | 3,700 |
| 2024-07-05 | 3,870 | 3,870 | 3,725 | 3,725 | 58,400 | 3,725 |
| 2024-07-04 | 3,810 | 3,880 | 3,785 | 3,870 | 55,900 | 3,870 |
| 2024-07-03 | 3,820 | 3,845 | 3,790 | 3,800 | 65,900 | 3,800 |
| 2024-07-02 | 3,800 | 3,820 | 3,770 | 3,820 | 53,800 | 3,820 |
| 2024-07-01 | 3,865 | 3,895 | 3,770 | 3,800 | 89,400 | 3,800 |
| 2024-06-28 | 3,845 | 3,865 | 3,810 | 3,845 | 85,500 | 3,845 |
| 2024-06-27 | 3,850 | 3,910 | 3,835 | 3,855 | 62,800 | 3,855 |
| 2024-06-26 | 3,815 | 3,865 | 3,790 | 3,855 | 59,500 | 3,855 |
| 2024-06-25 | 3,710 | 3,830 | 3,710 | 3,795 | 62,700 | 3,795 |
| 2024-06-24 | 3,760 | 3,760 | 3,705 | 3,710 | 80,700 | 3,710 |
| 2024-06-21 | 3,790 | 3,800 | 3,700 | 3,710 | 170,700 | 3,710 |
| 2024-06-20 | 3,815 | 3,850 | 3,750 | 3,775 | 124,300 | 3,775 |
| 2024-06-19 | 3,850 | 3,905 | 3,830 | 3,875 | 74,900 | 3,875 |
| 2024-06-18 | 3,930 | 3,935 | 3,870 | 3,885 | 57,400 | 3,885 |
| 2024-06-17 | 3,890 | 3,905 | 3,795 | 3,850 | 90,600 | 3,850 |
| 2024-06-14 | 3,815 | 3,930 | 3,815 | 3,930 | 104,400 | 3,930 |
| 2024-06-13 | 3,835 | 3,835 | 3,765 | 3,785 | 59,600 | 3,785 |
| 2024-06-12 | 3,800 | 3,880 | 3,800 | 3,820 | 79,300 | 3,820 |
| 2024-06-11 | 3,815 | 3,845 | 3,770 | 3,785 | 48,200 | 3,785 |
| 2024-06-10 | 3,820 | 3,855 | 3,790 | 3,805 | 67,700 | 3,805 |
| 2024-06-07 | 3,640 | 3,770 | 3,640 | 3,760 | 78,800 | 3,760 |
| 2024-06-06 | 3,735 | 3,740 | 3,625 | 3,640 | 56,700 | 3,640 |
| 2024-06-05 | 3,670 | 3,725 | 3,635 | 3,695 | 94,400 | 3,695 |
| 2024-06-04 | 3,680 | 3,745 | 3,680 | 3,685 | 38,600 | 3,685 |
| 2024-06-03 | 3,705 | 3,735 | 3,675 | 3,720 | 48,600 | 3,720 |
| 2024-05-31 | 3,690 | 3,740 | 3,665 | 3,740 | 160,400 | 3,740 |
| 2024-05-30 | 3,530 | 3,655 | 3,445 | 3,655 | 106,500 | 3,655 |
| 2024-05-29 | 3,640 | 3,645 | 3,575 | 3,590 | 58,800 | 3,590 |
| 2024-05-28 | 3,675 | 3,680 | 3,605 | 3,610 | 51,100 | 3,610 |
| 2024-05-27 | 3,630 | 3,670 | 3,610 | 3,670 | 65,300 | 3,670 |
| 2024-05-24 | 3,540 | 3,650 | 3,540 | 3,605 | 61,600 | 3,605 |
| 2024-05-23 | 3,530 | 3,630 | 3,510 | 3,610 | 67,700 | 3,610 |
| 2024-05-22 | 3,595 | 3,615 | 3,520 | 3,545 | 72,300 | 3,545 |
| 2024-05-21 | 3,570 | 3,635 | 3,570 | 3,600 | 62,800 | 3,600 |
| 2024-05-20 | 3,565 | 3,595 | 3,515 | 3,570 | 68,100 | 3,570 |
| 2024-05-17 | 3,415 | 3,540 | 3,380 | 3,530 | 85,300 | 3,530 |
| 2024-05-16 | 3,370 | 3,410 | 3,340 | 3,385 | 62,600 | 3,385 |
| 2024-05-15 | 3,400 | 3,410 | 3,325 | 3,325 | 59,900 | 3,325 |
| 2024-05-14 | 3,505 | 3,505 | 3,365 | 3,380 | 70,400 | 3,380 |
| 2024-05-13 | 3,580 | 3,580 | 3,510 | 3,540 | 58,100 | 3,540 |
| 2024-05-10 | 3,625 | 3,625 | 3,565 | 3,590 | 68,700 | 3,590 |
| 2024-05-09 | 3,700 | 3,700 | 3,585 | 3,585 | 63,100 | 3,585 |
| 2024-05-08 | 3,700 | 3,700 | 3,650 | 3,670 | 54,800 | 3,670 |
| 2024-05-07 | 3,690 | 3,710 | 3,655 | 3,690 | 70,200 | 3,690 |
| 2024-05-02 | 3,655 | 3,745 | 3,610 | 3,720 | 96,300 | 3,720 |
| 2024-05-01 | 3,485 | 3,625 | 3,465 | 3,600 | 132,300 | 3,600 |
| 2024-04-30 | 3,435 | 3,570 | 3,400 | 3,530 | 250,600 | 3,530 |
| 2024-04-26 | 3,200 | 3,285 | 3,140 | 3,275 | 101,300 | 3,275 |
| 2024-04-25 | 3,225 | 3,235 | 3,150 | 3,175 | 54,800 | 3,175 |
| 2024-04-24 | 3,200 | 3,285 | 3,200 | 3,240 | 67,000 | 3,240 |
| 2024-04-23 | 3,220 | 3,230 | 3,180 | 3,190 | 32,000 | 3,190 |
| 2024-04-22 | 3,190 | 3,210 | 3,160 | 3,200 | 61,000 | 3,200 |
| 2024-04-19 | 3,205 | 3,220 | 3,105 | 3,160 | 75,600 | 3,160 |
| 2024-04-18 | 3,225 | 3,245 | 3,185 | 3,240 | 42,400 | 3,240 |
| 2024-04-17 | 3,250 | 3,250 | 3,175 | 3,225 | 54,900 | 3,225 |
| 2024-04-16 | 3,250 | 3,260 | 3,180 | 3,230 | 61,100 | 3,230 |
| 2024-04-15 | 3,250 | 3,290 | 3,235 | 3,290 | 40,800 | 3,290 |
| 2024-04-12 | 3,310 | 3,330 | 3,260 | 3,275 | 49,700 | 3,275 |
| 2024-04-11 | 3,300 | 3,300 | 3,255 | 3,295 | 38,900 | 3,295 |
| 2024-04-10 | 3,260 | 3,310 | 3,245 | 3,300 | 71,000 | 3,300 |
| 2024-04-09 | 3,200 | 3,270 | 3,200 | 3,250 | 56,300 | 3,250 |
| 2024-04-08 | 3,235 | 3,235 | 3,180 | 3,200 | 71,400 | 3,200 |
| 2024-04-05 | 3,150 | 3,205 | 3,150 | 3,205 | 48,200 | 3,205 |
| 2024-04-04 | 3,210 | 3,230 | 3,175 | 3,205 | 62,600 | 3,205 |
| 2024-04-03 | 3,140 | 3,195 | 3,100 | 3,175 | 76,500 | 3,175 |
| 2024-04-02 | 3,165 | 3,165 | 3,110 | 3,140 | 59,400 | 3,140 |
| 2024-04-01 | 3,225 | 3,255 | 3,180 | 3,185 | 45,800 | 3,185 |
| 2024-03-29 | 3,180 | 3,270 | 3,180 | 3,255 | 86,200 | 3,255 |
| 2024-03-28 | 3,205 | 3,250 | 3,180 | 3,180 | 86,500 | 3,180 |
| 2024-03-27 | 3,345 | 3,360 | 3,300 | 3,330 | 125,000 | 3,330 |
| 2024-03-26 | 3,295 | 3,320 | 3,275 | 3,305 | 82,600 | 3,305 |
| 2024-03-25 | 3,355 | 3,365 | 3,305 | 3,310 | 84,600 | 3,310 |
| 2024-03-22 | 3,330 | 3,370 | 3,310 | 3,360 | 72,500 | 3,360 |
| 2024-03-21 | 3,365 | 3,375 | 3,315 | 3,320 | 80,400 | 3,320 |
| 2024-03-19 | 3,260 | 3,300 | 3,235 | 3,295 | 80,100 | 3,295 |
| 2024-03-18 | 3,240 | 3,285 | 3,220 | 3,265 | 90,600 | 3,265 |
| 2024-03-15 | 3,155 | 3,205 | 3,135 | 3,195 | 144,400 | 3,195 |
| 2024-03-14 | 3,160 | 3,165 | 3,115 | 3,160 | 54,500 | 3,160 |
| 2024-03-13 | 3,200 | 3,200 | 3,125 | 3,160 | 43,600 | 3,160 |
| 2024-03-12 | 3,080 | 3,180 | 3,080 | 3,175 | 67,700 | 3,175 |
| 2024-03-11 | 3,145 | 3,155 | 3,085 | 3,125 | 77,400 | 3,125 |
| 2024-03-08 | 3,110 | 3,200 | 3,110 | 3,185 | 67,000 | 3,185 |
| 2024-03-07 | 3,170 | 3,185 | 3,105 | 3,130 | 87,500 | 3,130 |
| 2024-03-06 | 3,140 | 3,185 | 3,115 | 3,155 | 78,500 | 3,155 |
| 2024-03-05 | 3,080 | 3,130 | 3,075 | 3,110 | 47,900 | 3,110 |
| 2024-03-04 | 3,160 | 3,160 | 3,110 | 3,120 | 60,700 | 3,120 |
| 2024-03-01 | 3,170 | 3,170 | 3,135 | 3,150 | 48,200 | 3,150 |
| 2024-02-29 | 3,145 | 3,215 | 3,145 | 3,185 | 115,900 | 3,185 |
| 2024-02-28 | 3,085 | 3,125 | 3,070 | 3,115 | 60,700 | 3,115 |
| 2024-02-27 | 3,085 | 3,105 | 3,070 | 3,085 | 63,100 | 3,085 |
| 2024-02-26 | 3,090 | 3,100 | 3,050 | 3,070 | 59,100 | 3,070 |
| 2024-02-22 | 3,100 | 3,125 | 3,045 | 3,075 | 81,900 | 3,075 |
| 2024-02-21 | 3,125 | 3,155 | 3,095 | 3,110 | 29,600 | 3,110 |
| 2024-02-20 | 3,140 | 3,170 | 3,120 | 3,135 | 64,000 | 3,135 |
| 2024-02-19 | 3,100 | 3,110 | 3,065 | 3,100 | 59,500 | 3,100 |
| 2024-02-16 | 3,170 | 3,170 | 3,115 | 3,115 | 56,100 | 3,115 |
| 2024-02-15 | 3,180 | 3,180 | 3,105 | 3,125 | 66,000 | 3,125 |
| 2024-02-14 | 3,150 | 3,155 | 3,105 | 3,135 | 57,300 | 3,135 |
| 2024-02-13 | 3,180 | 3,190 | 3,125 | 3,180 | 59,800 | 3,180 |
| 2024-02-09 | 3,150 | 3,180 | 3,115 | 3,120 | 39,400 | 3,120 |
| 2024-02-08 | 3,140 | 3,190 | 3,130 | 3,160 | 65,900 | 3,160 |
| 2024-02-07 | 3,105 | 3,165 | 3,105 | 3,140 | 47,700 | 3,140 |
| 2024-02-06 | 3,240 | 3,240 | 3,110 | 3,110 | 68,100 | 3,110 |
| 2024-02-05 | 3,285 | 3,295 | 3,265 | 3,270 | 45,900 | 3,270 |
| 2024-02-02 | 3,240 | 3,265 | 3,210 | 3,235 | 53,100 | 3,235 |
| 2024-02-01 | 3,270 | 3,270 | 3,180 | 3,240 | 95,700 | 3,240 |
| 2024-01-31 | 3,280 | 3,300 | 3,260 | 3,300 | 71,100 | 3,300 |
| 2024-01-30 | 3,305 | 3,320 | 3,290 | 3,305 | 74,400 | 3,305 |
| 2024-01-29 | 3,275 | 3,330 | 3,275 | 3,315 | 45,200 | 3,315 |
| 2024-01-26 | 3,305 | 3,315 | 3,255 | 3,255 | 51,700 | 3,255 |
| 2024-01-25 | 3,250 | 3,345 | 3,250 | 3,325 | 70,100 | 3,325 |
| 2024-01-24 | 3,320 | 3,320 | 3,270 | 3,270 | 58,200 | 3,270 |
| 2024-01-23 | 3,355 | 3,380 | 3,330 | 3,345 | 50,200 | 3,345 |
| 2024-01-22 | 3,355 | 3,380 | 3,345 | 3,360 | 28,200 | 3,360 |
| 2024-01-19 | 3,400 | 3,400 | 3,320 | 3,335 | 57,300 | 3,335 |
| 2024-01-18 | 3,315 | 3,375 | 3,315 | 3,360 | 64,000 | 3,360 |
| 2024-01-17 | 3,365 | 3,405 | 3,330 | 3,330 | 64,500 | 3,330 |
| 2024-01-16 | 3,385 | 3,385 | 3,305 | 3,320 | 58,500 | 3,320 |
| 2024-01-15 | 3,290 | 3,395 | 3,290 | 3,375 | 60,400 | 3,375 |
| 2024-01-12 | 3,315 | 3,320 | 3,250 | 3,285 | 60,400 | 3,285 |
| 2024-01-11 | 3,300 | 3,310 | 3,280 | 3,285 | 58,300 | 3,285 |
| 2024-01-10 | 3,240 | 3,290 | 3,240 | 3,260 | 72,400 | 3,260 |
| 2024-01-09 | 3,210 | 3,245 | 3,200 | 3,220 | 60,500 | 3,220 |
| 2024-01-05 | 3,210 | 3,235 | 3,160 | 3,190 | 68,800 | 3,190 |
| 2024-01-04 | 3,285 | 3,285 | 3,170 | 3,210 | 96,000 | 3,210 |
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
