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 |
---|---|---|---|---|---|---|
2024-03-28 | 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