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
2022-05-191,5501,5711,5441,56627,4001,566
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