6454 マックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,9341,9771,9251,96989,7001,969
2022-09-271,9311,9481,9261,93355,3001,933
2022-09-261,9381,9441,9191,93455,6001,934
2022-09-221,9301,9541,9231,94737,4001,947
2022-09-211,9781,9781,9461,94840,0001,948
2022-09-201,9672,0111,9671,99340,4001,993
2022-09-161,9852,0021,9661,96787,3001,967
2022-09-151,9822,0011,9751,99731,6001,997
2022-09-141,9742,0041,9601,98239,6001,982
2022-09-132,0442,0552,0302,03131,0002,031
2022-09-122,0702,0702,0312,03932,7002,039
2022-09-092,0242,0532,0182,05165,6002,051
2022-09-082,0282,0412,0122,03757,7002,037
2022-09-072,0182,0181,9721,98833,6001,988
2022-09-061,9862,0321,9812,01865,3002,018
2022-09-051,9792,0001,9771,98634,6001,986
2022-09-022,0192,0191,9922,00060,2002,000
2022-09-012,0202,0742,0042,00893,7002,008
2022-08-311,9662,0081,9652,00852,1002,008
2022-08-301,9842,0001,9802,00044,3002,000
2022-08-291,9621,9831,9591,97080,3001,970
2022-08-262,0142,0201,9972,01238,0002,012
2022-08-251,9952,0251,9882,01549,8002,015
2022-08-241,9771,9911,9591,98867,4001,988
2022-08-232,0042,0041,9751,97525,3001,975
2022-08-221,9862,0211,9732,01043,8002,010
2022-08-192,0102,0332,0022,00567,6002,005
2022-08-181,9882,0271,9672,01382,3002,013
2022-08-171,9632,0141,9632,01192,6002,011
2022-08-161,9481,9651,9321,95950,8001,959
2022-08-151,9471,9491,9241,94250,6001,942
2022-08-121,9111,9521,8971,93486,8001,934
2022-08-101,9031,9091,8881,90039,0001,900
2022-08-091,9111,9111,8831,88855,3001,888
2022-08-081,9331,9331,9061,91449,5001,914
2022-08-051,9201,9471,9171,933211,9001,933
2022-08-041,8901,9251,8861,914125,1001,914
2022-08-031,8731,8951,8681,87891,2001,878
2022-08-021,8971,8971,8441,868139,8001,868
2022-08-011,8181,8901,8091,889360,5001,889
2022-07-291,7151,7161,6891,69866,6001,698
2022-07-281,7201,7371,7011,72577,9001,725
2022-07-271,7021,7241,7021,71045,1001,710
2022-07-261,6901,7131,6831,69938,9001,699
2022-07-251,7001,7001,6831,68436,3001,684
2022-07-221,6851,7091,6801,70335,5001,703
2022-07-211,6801,6891,6691,68423,8001,684
2022-07-201,6781,6861,6701,68545,4001,685
2022-07-191,6351,6471,6211,64526,3001,645
2022-07-151,6181,6211,6051,61523,8001,615
2022-07-141,6001,6151,5941,61034,7001,610
2022-07-131,6171,6221,6001,60137,2001,601
2022-07-121,6471,6471,5951,59873,1001,598
2022-07-111,6641,6841,6451,657111,5001,657
2022-07-081,6281,6441,6201,63189,4001,631
2022-07-071,6281,6321,6071,62151,3001,621
2022-07-061,6151,6151,5991,61040,5001,610
2022-07-051,6401,6401,6181,62055,2001,620
2022-07-041,6201,6431,6131,63651,6001,636
2022-07-011,6281,6351,5891,59456,5001,594
2022-06-301,6171,6211,5921,61173,7001,611
2022-06-291,6231,6341,6121,61590,0001,615
2022-06-281,6491,6551,6331,63558,7001,635
2022-06-271,6501,6521,6261,64150,8001,641
2022-06-241,6031,6231,6001,61939,8001,619
2022-06-231,5991,6101,5951,59832,7001,598
2022-06-221,6241,6281,5991,59929,1001,599
2022-06-211,5961,6141,5941,60531,1001,605
2022-06-201,6011,6121,5771,57950,5001,579
2022-06-171,5981,6061,5861,59342,8001,593
2022-06-161,6131,6281,6111,61457,5001,614
2022-06-151,5981,6111,5971,59943,5001,599
2022-06-141,5801,6071,5791,59732,5001,597
2022-06-131,6011,6071,5781,59646,5001,596
2022-06-101,6001,6131,5971,60971,6001,609
2022-06-091,6191,6301,6101,61042,5001,610
2022-06-081,6021,6321,6021,62944,7001,629
2022-06-071,5951,6131,5901,60263,1001,602
2022-06-061,5791,5861,5701,58348,1001,583
2022-06-031,5761,5921,5751,58639,3001,586
2022-06-021,5781,5801,5571,57333,9001,573
2022-06-011,5671,5791,5671,57344,4001,573
2022-05-311,5671,5731,5521,55982,0001,559
2022-05-301,5641,5781,5541,571105,9001,571
2022-05-271,5331,5381,5201,53635,2001,536
2022-05-261,5301,5411,5111,51145,3001,511
2022-05-251,5481,5551,5281,53241,3001,532
2022-05-241,5621,5621,5421,54241,9001,542
2022-05-231,5751,5791,5561,56739,6001,567
2022-05-201,5621,5761,5531,56328,9001,563
2022-05-191,5501,5711,5441,56627,4001,566
2022-05-181,5711,5811,5661,5685,2001,568
2022-05-171,5891,5911,5721,57933,4001,579
2022-05-161,6081,6211,5791,58358,7001,583
2022-05-131,5551,5871,5541,58762,6001,587
2022-05-121,5631,5801,5561,55634,7001,556
2022-05-111,6071,6121,5761,57662,6001,576
2022-05-101,5721,6071,5611,60758,3001,607
2022-05-091,5701,5881,5541,55887,2001,558
2022-05-061,5791,6001,5741,59376,4001,593
2022-05-021,6001,6201,5551,57177,4001,571
2022-04-281,5181,5951,5181,59156,6001,591
2022-04-271,5251,5411,5161,524104,6001,524
2022-04-261,5371,5461,5281,53329,2001,533
2022-04-251,5311,5471,5301,53832,4001,538
2022-04-221,5561,5661,5491,56140,8001,561
2022-04-211,5661,5841,5661,57859,2001,578
2022-04-201,5721,5821,5581,56153,4001,561
2022-04-191,5611,5651,5471,55056,1001,550
2022-04-181,5561,5701,5281,54948,5001,549
2022-04-151,5811,5841,5671,57236,5001,572
2022-04-141,5831,6121,5801,59932,4001,599
2022-04-131,5601,5891,5581,57753,1001,577
2022-04-121,5811,5861,5621,56641,8001,566
2022-04-111,6001,6111,5751,59367,8001,593
2022-04-081,6381,6411,6011,61291,7001,612
2022-04-071,6571,6571,6381,64540,9001,645
2022-04-061,6971,7011,6801,68039,7001,680
2022-04-051,7181,7251,6981,71650,3001,716
2022-04-041,7021,7231,6901,71227,0001,712
2022-04-011,6771,7071,6721,69726,5001,697
2022-03-311,6881,7201,6861,70368,8001,703
2022-03-301,7181,7181,6681,68976,4001,689
2022-03-291,7301,7521,7221,74672,6001,746
2022-03-281,7261,7341,7141,73045,2001,730
2022-03-251,7491,7491,7101,71057,5001,710
2022-03-241,7291,7381,7011,73846,6001,738
2022-03-231,7401,7441,7051,73369,3001,733
2022-03-221,7701,7701,7181,72259,4001,722
2022-03-181,7431,7611,7231,75396,2001,753
2022-03-171,7011,7381,6941,72976,9001,729
2022-03-161,6811,6961,6681,67161,8001,671
2022-03-151,6531,6891,6531,66864,7001,668
2022-03-141,6551,6731,6551,65845,9001,658
2022-03-111,6351,6571,6311,64449,5001,644
2022-03-101,6711,6851,6551,67569,4001,675
2022-03-091,6161,6351,6111,61440,4001,614
2022-03-081,6301,6411,6011,61252,7001,612
2022-03-071,6721,6751,6421,64869,6001,648
2022-03-041,7131,7281,6901,69144,9001,691
2022-03-031,7371,7431,7171,71939,2001,719
2022-03-021,7111,7311,6981,71049,6001,710
2022-03-011,7731,7731,7141,72155,7001,721
2022-02-281,7381,7831,7171,77071,5001,770
2022-02-251,7381,7381,7001,71952,3001,719
2022-02-241,6821,7271,6811,72052,8001,720
2022-02-221,6981,7111,6701,69560,2001,695
2022-02-211,7011,7241,6831,71156,5001,711
2022-02-181,6901,7241,6901,72326,5001,723
2022-02-171,7131,7191,6971,70640,9001,706
2022-02-161,6901,7261,6871,72145,8001,721
2022-02-151,7031,7161,6841,69056,8001,690
2022-02-141,7181,7181,6851,69175,7001,691
2022-02-101,7421,7491,7121,72758,2001,727
2022-02-091,7401,7531,7311,73351,3001,733
2022-02-081,7731,7811,7331,74158,6001,741
2022-02-071,7601,7741,7531,77452,4001,774
2022-02-041,7571,7881,7531,78528,9001,785
2022-02-031,7901,7901,7541,75829,5001,758
2022-02-021,7891,8081,7721,79937,3001,799
2022-02-011,8161,8251,7861,78935,3001,789
2022-01-311,7871,8371,7781,82242,4001,822
2022-01-281,7681,7961,7611,79646,0001,796
2022-01-271,7931,8061,7441,75647,7001,756
2022-01-261,7981,8021,7671,77537,3001,775
2022-01-251,8501,8501,7861,80137,9001,801
2022-01-241,8101,8431,8091,83348,7001,833
2022-01-211,7731,8151,7661,80727,1001,807
2022-01-201,7901,8141,7881,79028,4001,790
2022-01-191,8341,8381,7851,79530,0001,795
2022-01-181,8581,8741,8401,84527,9001,845
2022-01-171,8891,8891,8461,84915,1001,849
2022-01-141,8761,8831,8461,86643,0001,866
2022-01-131,8981,9071,8681,88737,1001,887
2022-01-121,8701,9091,8671,89845,4001,898
2022-01-111,9091,9091,8561,86324,5001,863
2022-01-071,8901,9201,8901,89938,0001,899
2022-01-061,9421,9581,8901,89047,7001,890
2022-01-051,9451,9621,9151,94829,7001,948
2022-01-041,9601,9661,9211,94619,4001,946

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