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
2023-06-092,3452,3672,3242,36492,9002,364
2023-06-082,2982,3252,2902,30668,9002,306
2023-06-072,3452,3472,3042,31273,9002,312
2023-06-062,2962,3342,2962,33335,2002,333
2023-06-052,3462,3492,3272,33538,8002,335
2023-06-022,2662,3002,2662,29627,7002,296
2023-06-012,2392,2552,2352,23833,5002,238
2023-05-312,2842,2912,2372,240100,7002,240
2023-05-302,3352,3352,3022,31148,4002,311
2023-05-292,3322,3552,3322,33740,4002,337
2023-05-262,3352,3432,3122,31248,5002,312
2023-05-252,3252,3392,3162,33525,1002,335
2023-05-242,3522,3572,3232,32326,9002,323
2023-05-232,3602,3762,3342,35253,7002,352
2023-05-222,3522,3652,3452,36252,8002,362
2023-05-192,3432,3622,3282,34666,2002,346
2023-05-182,3352,3492,3202,33850,4002,338
2023-05-172,3112,3372,3112,32164,2002,321
2023-05-162,3402,3402,3202,33242,4002,332
2023-05-152,2862,3272,2772,31064,8002,310
2023-05-122,2432,2692,2282,26144,6002,261
2023-05-112,2212,2432,2142,22830,4002,228
2023-05-102,2432,2482,2082,23740,2002,237
2023-05-092,2182,2472,2182,23851,1002,238
2023-05-082,2002,2472,1992,20160,5002,201
2023-05-022,2102,2142,1772,17736,9002,177
2023-05-012,1602,2042,1392,19569,8002,195
2023-04-282,1352,1662,1292,16446,7002,164
2023-04-272,1172,1272,0942,10239,9002,102
2023-04-262,1512,1572,1222,12637,8002,126
2023-04-252,1702,1962,1702,18032,1002,180
2023-04-242,1592,1772,1502,15926,6002,159
2023-04-212,1322,1542,1202,12828,1002,128
2023-04-202,1202,1382,1202,13313,9002,133
2023-04-192,1292,1412,1242,13823,8002,138
2023-04-182,1382,1552,1312,14329,6002,143
2023-04-172,1382,1382,1172,13018,3002,130
2023-04-142,1002,1172,0982,11227,7002,112
2023-04-132,0542,0932,0542,09122,7002,091
2023-04-122,0562,0832,0542,07821,0002,078
2023-04-112,0722,0722,0412,05024,9002,050
2023-04-102,0652,0682,0382,04824,9002,048
2023-04-072,0292,0502,0222,04323,1002,043
2023-04-062,0572,0572,0162,02236,1002,022
2023-04-052,1142,1142,0682,06941,9002,069
2023-04-042,1262,1472,1102,14561,1002,145
2023-04-032,1402,1402,1132,12330,0002,123
2023-03-312,1132,1272,0972,12043,3002,120
2023-03-302,1032,1092,0562,08952,9002,089
2023-03-292,1322,1782,1272,17282,5002,172
2023-03-282,1362,1362,1122,11236,0002,112
2023-03-272,1022,1162,0952,10731,4002,107
2023-03-242,0802,1032,0662,09221,8002,092
2023-03-232,0702,0902,0542,08918,2002,089
2023-03-222,0972,1022,0802,08728,1002,087
2023-03-202,0602,0692,0452,04723,6002,047
2023-03-172,1002,1092,0732,08329,7002,083
2023-03-162,0612,0712,0492,06843,0002,068
2023-03-152,1022,1442,1022,11924,8002,119
2023-03-142,1152,1192,0602,08541,0002,085
2023-03-132,1892,1902,1372,16526,6002,165
2023-03-102,2112,2542,2002,20068,9002,200
2023-03-092,2462,2632,2422,25745,4002,257
2023-03-082,2212,2522,2102,23447,6002,234
2023-03-072,1872,2292,1812,22359,4002,223
2023-03-062,1872,1892,1592,18760,3002,187
2023-03-032,1742,1902,1542,18754,7002,187
2023-03-022,1612,1852,1512,15827,0002,158
2023-03-012,1582,1952,1582,17042,3002,170
2023-02-282,1602,1862,1532,16692,6002,166
2023-02-272,1502,1612,1462,15527,2002,155
2023-02-242,1172,1402,1172,13825,7002,138
2023-02-222,1452,1452,1112,11526,8002,115
2023-02-212,1472,1642,1422,15937,7002,159
2023-02-202,1242,1512,1242,14350,8002,143
2023-02-172,1002,1212,1002,11931,8002,119
2023-02-162,1502,1502,1122,12339,2002,123
2023-02-152,1282,1442,1202,13438,2002,134
2023-02-142,1242,1372,1152,13426,2002,134
2023-02-132,1212,1242,0912,09420,5002,094
2023-02-102,1172,1322,0982,11227,9002,112
2023-02-092,0802,1132,0802,10818,8002,108
2023-02-082,0972,1122,0842,09124,2002,091
2023-02-072,0982,1092,0802,10730,7002,107
2023-02-062,1342,1382,0862,09762,6002,097
2023-02-032,1412,1442,1172,12934,1002,129
2023-02-022,1462,2152,1272,14198,0002,141
2023-02-012,1752,2402,1212,140180,7002,140
2023-01-311,9772,0371,9772,02567,1002,025
2023-01-301,9901,9941,9731,97768,9001,977
2023-01-271,9881,9921,9711,98638,2001,986
2023-01-261,9711,9831,9681,97730,7001,977
2023-01-251,9751,9791,9611,97129,3001,971
2023-01-241,9651,9781,9501,97231,4001,972
2023-01-231,9371,9501,9341,94626,8001,946
2023-01-201,9071,9311,9071,91919,7001,919
2023-01-191,9341,9341,9081,91121,9001,911
2023-01-181,9151,9901,9061,93432,1001,934
2023-01-171,8921,9111,8911,90625,9001,906
2023-01-161,8811,8951,8761,87923,9001,879
2023-01-131,9001,9211,8941,89934,9001,899
2023-01-121,9161,9191,9051,91425,0001,914
2023-01-111,8871,9121,8871,91232,0001,912
2023-01-101,8811,8941,8711,87637,2001,876
2023-01-061,8631,8821,8521,87958,1001,879
2023-01-051,8981,9021,8751,89145,6001,891
2023-01-041,9641,9641,9131,91340,0001,913

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