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
2023-12-29	3,250	3,300	3,240	3,285	102,400	3,285
2023-12-28	3,220	3,265	3,200	3,250	77,400	3,250
2023-12-27	3,195	3,235	3,160	3,225	79,800	3,225
2023-12-26	3,105	3,180	3,085	3,170	88,900	3,170
2023-12-25	3,115	3,165	3,075	3,085	148,800	3,085
2023-12-22	3,000	3,050	3,000	3,045	77,300	3,045
2023-12-21	2,984	3,030	2,984	2,992	55,300	2,992
2023-12-20	2,998	3,040	2,995	3,015	90,900	3,015
2023-12-19	2,950	2,965	2,924	2,955	55,000	2,955
2023-12-18	2,942	2,961	2,899	2,942	40,900	2,942
2023-12-15	2,942	2,971	2,936	2,964	60,800	2,964
2023-12-14	3,000	3,000	2,912	2,931	74,900	2,931
2023-12-13	3,000	3,005	2,965	2,981	74,700	2,981
2023-12-12	2,983	3,050	2,976	3,000	102,400	3,000
2023-12-11	2,994	3,000	2,964	2,981	85,400	2,981
2023-12-08	2,929	2,931	2,876	2,898	127,600	2,898
2023-12-07	2,941	2,947	2,914	2,933	84,400	2,933
2023-12-06	2,836	2,944	2,836	2,937	102,300	2,937
2023-12-05	2,815	2,854	2,815	2,829	66,400	2,829
2023-12-04	2,855	2,855	2,804	2,841	82,500	2,841
2023-12-01	2,833	2,870	2,833	2,857	65,700	2,857
2023-11-30	2,802	2,819	2,784	2,814	84,800	2,814
2023-11-29	2,803	2,818	2,789	2,807	53,200	2,807
2023-11-28	2,811	2,822	2,775	2,798	51,900	2,798
2023-11-27	2,859	2,860	2,813	2,824	40,000	2,824
2023-11-24	2,867	2,880	2,835	2,854	48,200	2,854
2023-11-22	2,880	2,917	2,852	2,861	59,300	2,861
2023-11-21	2,847	2,887	2,841	2,880	51,600	2,880
2023-11-20	2,874	2,905	2,856	2,856	56,900	2,856
2023-11-17	2,800	2,865	2,796	2,865	54,500	2,865
2023-11-16	2,768	2,797	2,756	2,780	49,100	2,780
2023-11-15	2,800	2,800	2,736	2,795	82,700	2,795
2023-11-14	2,744	2,819	2,743	2,782	84,700	2,782
2023-11-13	2,812	2,823	2,736	2,744	85,700	2,744
2023-11-10	2,831	2,842	2,800	2,812	81,700	2,812
2023-11-09	2,826	2,852	2,812	2,841	60,100	2,841
2023-11-08	2,840	2,840	2,787	2,820	87,000	2,820
2023-11-07	2,808	2,868	2,801	2,829	84,800	2,829
2023-11-06	2,750	2,840	2,750	2,827	132,200	2,827
2023-11-02	2,661	2,718	2,659	2,713	130,200	2,713
2023-11-01	2,544	2,646	2,544	2,640	192,500	2,640
2023-10-31	2,466	2,529	2,440	2,529	146,200	2,529
2023-10-30	2,471	2,484	2,437	2,456	405,600	2,456
2023-10-27	2,470	2,500	2,457	2,500	77,700	2,500
2023-10-26	2,479	2,480	2,420	2,433	75,200	2,433
2023-10-25	2,504	2,515	2,475	2,476	70,900	2,476
2023-10-24	2,498	2,498	2,416	2,475	101,400	2,475
2023-10-23	2,536	2,541	2,495	2,498	57,300	2,498
2023-10-20	2,529	2,554	2,523	2,534	46,300	2,534
2023-10-19	2,543	2,577	2,529	2,555	35,600	2,555
2023-10-18	2,600	2,600	2,552	2,573	41,800	2,573
2023-10-17	2,580	2,607	2,564	2,580	42,400	2,580
2023-10-16	2,600	2,604	2,551	2,563	55,100	2,563
2023-10-13	2,647	2,655	2,608	2,622	85,700	2,622
2023-10-12	2,607	2,673	2,598	2,661	139,800	2,661
2023-10-11	2,628	2,628	2,597	2,599	75,500	2,599
2023-10-10	2,650	2,650	2,618	2,628	94,500	2,628
2023-10-06	2,612	2,631	2,585	2,585	60,800	2,585
2023-10-05	2,608	2,612	2,572	2,612	83,200	2,612
2023-10-04	2,600	2,601	2,568	2,580	100,100	2,580
2023-10-03	2,668	2,668	2,613	2,615	81,700	2,615
2023-10-02	2,773	2,784	2,692	2,692	122,200	2,692
2023-09-29	2,801	2,812	2,732	2,743	72,300	2,743
2023-09-28	2,793	2,828	2,779	2,802	82,500	2,802
2023-09-27	2,742	2,793	2,700	2,790	89,500	2,790
2023-09-26	2,772	2,794	2,744	2,760	82,100	2,760
2023-09-25	2,715	2,737	2,696	2,722	46,500	2,722
2023-09-22	2,670	2,707	2,657	2,692	68,300	2,692
2023-09-21	2,694	2,716	2,682	2,686	58,100	2,686
2023-09-20	2,783	2,790	2,697	2,699	64,800	2,699
2023-09-19	2,763	2,782	2,750	2,781	58,000	2,781
2023-09-15	2,732	2,780	2,732	2,749	80,000	2,749
2023-09-14	2,750	2,755	2,717	2,729	49,600	2,729
2023-09-13	2,714	2,747	2,704	2,736	98,600	2,736
2023-09-12	2,720	2,720	2,687	2,715	52,800	2,715
2023-09-11	2,709	2,728	2,682	2,692	65,800	2,692
2023-09-08	2,725	2,732	2,690	2,692	93,000	2,692
2023-09-07	2,803	2,815	2,770	2,775	61,500	2,775
2023-09-06	2,793	2,809	2,784	2,802	42,200	2,802
2023-09-05	2,781	2,795	2,757	2,793	61,500	2,793
2023-09-04	2,757	2,798	2,753	2,798	47,400	2,798
2023-09-01	2,737	2,770	2,725	2,755	36,000	2,755
2023-08-31	2,722	2,752	2,710	2,740	47,800	2,740
2023-08-30	2,679	2,725	2,672	2,722	93,700	2,722
2023-08-29	2,677	2,684	2,661	2,684	30,000	2,684
2023-08-28	2,656	2,668	2,634	2,664	32,400	2,664
2023-08-25	2,640	2,644	2,619	2,629	46,100	2,629
2023-08-24	2,677	2,682	2,661	2,662	62,200	2,662
2023-08-23	2,655	2,663	2,641	2,663	59,900	2,663
2023-08-22	2,697	2,697	2,644	2,655	43,700	2,655
2023-08-21	2,681	2,707	2,677	2,678	47,500	2,678
2023-08-18	2,737	2,752	2,674	2,698	64,700	2,698
2023-08-17	2,734	2,737	2,695	2,733	38,700	2,733
2023-08-16	2,727	2,751	2,716	2,734	40,400	2,734
2023-08-15	2,776	2,788	2,761	2,771	46,100	2,771
2023-08-14	2,791	2,802	2,766	2,777	49,300	2,777
2023-08-10	2,790	2,828	2,775	2,821	42,200	2,821
2023-08-09	2,791	2,792	2,763	2,784	39,700	2,784
2023-08-08	2,819	2,833	2,795	2,796	45,600	2,796
2023-08-07	2,791	2,802	2,742	2,781	167,400	2,781
2023-08-04	2,749	2,819	2,744	2,813	113,600	2,813
2023-08-03	2,757	2,775	2,737	2,752	71,500	2,752
2023-08-02	2,792	2,818	2,751	2,790	101,200	2,790
2023-08-01	2,960	2,960	2,793	2,807	213,100	2,807
2023-07-31	2,675	2,686	2,642	2,660	230,400	2,660
2023-07-28	2,585	2,635	2,584	2,630	102,400	2,630
2023-07-27	2,596	2,608	2,570	2,601	66,100	2,601
2023-07-26	2,617	2,617	2,585	2,589	41,900	2,589
2023-07-25	2,628	2,628	2,589	2,608	61,200	2,608
2023-07-24	2,596	2,650	2,587	2,604	48,500	2,604
2023-07-21	2,597	2,597	2,549	2,556	32,100	2,556
2023-07-20	2,636	2,643	2,586	2,586	30,700	2,586
2023-07-19	2,675	2,678	2,630	2,645	41,400	2,645
2023-07-18	2,600	2,646	2,592	2,631	75,900	2,631
2023-07-14	2,557	2,570	2,536	2,566	62,800	2,566
2023-07-13	2,557	2,563	2,512	2,536	39,700	2,536
2023-07-12	2,619	2,624	2,547	2,556	67,800	2,556
2023-07-11	2,659	2,660	2,620	2,621	37,000	2,621
2023-07-10	2,676	2,710	2,652	2,654	104,600	2,654
2023-07-07	2,655	2,682	2,606	2,661	74,900	2,661
2023-07-06	2,685	2,696	2,664	2,680	44,000	2,680
2023-07-05	2,700	2,711	2,687	2,699	51,300	2,699
2023-07-04	2,705	2,726	2,705	2,716	54,100	2,716
2023-07-03	2,720	2,760	2,700	2,748	100,400	2,748
2023-06-30	2,654	2,660	2,603	2,639	77,300	2,639
2023-06-29	2,638	2,676	2,638	2,654	96,400	2,654
2023-06-28	2,572	2,624	2,556	2,621	69,200	2,621
2023-06-27	2,553	2,565	2,520	2,546	46,800	2,546
2023-06-26	2,564	2,599	2,531	2,571	46,700	2,571
2023-06-23	2,590	2,631	2,534	2,551	48,500	2,551
2023-06-22	2,590	2,613	2,581	2,585	45,900	2,585
2023-06-21	2,539	2,585	2,539	2,574	63,200	2,574
2023-06-20	2,520	2,576	2,520	2,576	87,400	2,576
2023-06-19	2,500	2,522	2,489	2,522	42,500	2,522
2023-06-16	2,499	2,499	2,481	2,484	104,900	2,484
2023-06-15	2,474	2,517	2,462	2,499	65,400	2,499
2023-06-14	2,479	2,483	2,410	2,438	65,800	2,438
2023-06-13	2,444	2,470	2,444	2,462	67,500	2,462
2023-06-12	2,386	2,430	2,386	2,430	74,800	2,430
2023-06-09	2,345	2,367	2,324	2,364	92,900	2,364
2023-06-08	2,298	2,325	2,290	2,306	68,900	2,306
2023-06-07	2,345	2,347	2,304	2,312	73,900	2,312
2023-06-06	2,296	2,334	2,296	2,333	35,200	2,333
2023-06-05	2,346	2,349	2,327	2,335	38,800	2,335
2023-06-02	2,266	2,300	2,266	2,296	27,700	2,296
2023-06-01	2,239	2,255	2,235	2,238	33,500	2,238
2023-05-31	2,284	2,291	2,237	2,240	100,700	2,240
2023-05-30	2,335	2,335	2,302	2,311	48,400	2,311
2023-05-29	2,332	2,355	2,332	2,337	40,400	2,337
2023-05-26	2,335	2,343	2,312	2,312	48,500	2,312
2023-05-25	2,325	2,339	2,316	2,335	25,100	2,335
2023-05-24	2,352	2,357	2,323	2,323	26,900	2,323
2023-05-23	2,360	2,376	2,334	2,352	53,700	2,352
2023-05-22	2,352	2,365	2,345	2,362	52,800	2,362
2023-05-19	2,343	2,362	2,328	2,346	66,200	2,346
2023-05-18	2,335	2,349	2,320	2,338	50,400	2,338
2023-05-17	2,311	2,337	2,311	2,321	64,200	2,321
2023-05-16	2,340	2,340	2,320	2,332	42,400	2,332
2023-05-15	2,286	2,327	2,277	2,310	64,800	2,310
2023-05-12	2,243	2,269	2,228	2,261	44,600	2,261
2023-05-11	2,221	2,243	2,214	2,228	30,400	2,228
2023-05-10	2,243	2,248	2,208	2,237	40,200	2,237
2023-05-09	2,218	2,247	2,218	2,238	51,100	2,238
2023-05-08	2,200	2,247	2,199	2,201	60,500	2,201
2023-05-02	2,210	2,214	2,177	2,177	36,900	2,177
2023-05-01	2,160	2,204	2,139	2,195	69,800	2,195
2023-04-28	2,135	2,166	2,129	2,164	46,700	2,164
2023-04-27	2,117	2,127	2,094	2,102	39,900	2,102
2023-04-26	2,151	2,157	2,122	2,126	37,800	2,126
2023-04-25	2,170	2,196	2,170	2,180	32,100	2,180
2023-04-24	2,159	2,177	2,150	2,159	26,600	2,159
2023-04-21	2,132	2,154	2,120	2,128	28,100	2,128
2023-04-20	2,120	2,138	2,120	2,133	13,900	2,133
2023-04-19	2,129	2,141	2,124	2,138	23,800	2,138
2023-04-18	2,138	2,155	2,131	2,143	29,600	2,143
2023-04-17	2,138	2,138	2,117	2,130	18,300	2,130
2023-04-14	2,100	2,117	2,098	2,112	27,700	2,112
2023-04-13	2,054	2,093	2,054	2,091	22,700	2,091
2023-04-12	2,056	2,083	2,054	2,078	21,000	2,078
2023-04-11	2,072	2,072	2,041	2,050	24,900	2,050
2023-04-10	2,065	2,068	2,038	2,048	24,900	2,048
2023-04-07	2,029	2,050	2,022	2,043	23,100	2,043
2023-04-06	2,057	2,057	2,016	2,022	36,100	2,022
2023-04-05	2,114	2,114	2,068	2,069	41,900	2,069
2023-04-04	2,126	2,147	2,110	2,145	61,100	2,145
2023-04-03	2,140	2,140	2,113	2,123	30,000	2,123
2023-03-31	2,113	2,127	2,097	2,120	43,300	2,120
2023-03-30	2,103	2,109	2,056	2,089	52,900	2,089
2023-03-29	2,132	2,178	2,127	2,172	82,500	2,172
2023-03-28	2,136	2,136	2,112	2,112	36,000	2,112
2023-03-27	2,102	2,116	2,095	2,107	31,400	2,107
2023-03-24	2,080	2,103	2,066	2,092	21,800	2,092
2023-03-23	2,070	2,090	2,054	2,089	18,200	2,089
2023-03-22	2,097	2,102	2,080	2,087	28,100	2,087
2023-03-20	2,060	2,069	2,045	2,047	23,600	2,047
2023-03-17	2,100	2,109	2,073	2,083	29,700	2,083
2023-03-16	2,061	2,071	2,049	2,068	43,000	2,068
2023-03-15	2,102	2,144	2,102	2,119	24,800	2,119
2023-03-14	2,115	2,119	2,060	2,085	41,000	2,085
2023-03-13	2,189	2,190	2,137	2,165	26,600	2,165
2023-03-10	2,211	2,254	2,200	2,200	68,900	2,200
2023-03-09	2,246	2,263	2,242	2,257	45,400	2,257
2023-03-08	2,221	2,252	2,210	2,234	47,600	2,234
2023-03-07	2,187	2,229	2,181	2,223	59,400	2,223
2023-03-06	2,187	2,189	2,159	2,187	60,300	2,187
2023-03-03	2,174	2,190	2,154	2,187	54,700	2,187
2023-03-02	2,161	2,185	2,151	2,158	27,000	2,158
2023-03-01	2,158	2,195	2,158	2,170	42,300	2,170
2023-02-28	2,160	2,186	2,153	2,166	92,600	2,166
2023-02-27	2,150	2,161	2,146	2,155	27,200	2,155
2023-02-24	2,117	2,140	2,117	2,138	25,700	2,138
2023-02-22	2,145	2,145	2,111	2,115	26,800	2,115
2023-02-21	2,147	2,164	2,142	2,159	37,700	2,159
2023-02-20	2,124	2,151	2,124	2,143	50,800	2,143
2023-02-17	2,100	2,121	2,100	2,119	31,800	2,119
2023-02-16	2,150	2,150	2,112	2,123	39,200	2,123
2023-02-15	2,128	2,144	2,120	2,134	38,200	2,134
2023-02-14	2,124	2,137	2,115	2,134	26,200	2,134
2023-02-13	2,121	2,124	2,091	2,094	20,500	2,094
2023-02-10	2,117	2,132	2,098	2,112	27,900	2,112
2023-02-09	2,080	2,113	2,080	2,108	18,800	2,108
2023-02-08	2,097	2,112	2,084	2,091	24,200	2,091
2023-02-07	2,098	2,109	2,080	2,107	30,700	2,107
2023-02-06	2,134	2,138	2,086	2,097	62,600	2,097
2023-02-03	2,141	2,144	2,117	2,129	34,100	2,129
2023-02-02	2,146	2,215	2,127	2,141	98,000	2,141
2023-02-01	2,175	2,240	2,121	2,140	180,700	2,140
2023-01-31	1,977	2,037	1,977	2,025	67,100	2,025
2023-01-30	1,990	1,994	1,973	1,977	68,900	1,977
2023-01-27	1,988	1,992	1,971	1,986	38,200	1,986
2023-01-26	1,971	1,983	1,968	1,977	30,700	1,977
2023-01-25	1,975	1,979	1,961	1,971	29,300	1,971
2023-01-24	1,965	1,978	1,950	1,972	31,400	1,972
2023-01-23	1,937	1,950	1,934	1,946	26,800	1,946
2023-01-20	1,907	1,931	1,907	1,919	19,700	1,919
2023-01-19	1,934	1,934	1,908	1,911	21,900	1,911
2023-01-18	1,915	1,990	1,906	1,934	32,100	1,934
2023-01-17	1,892	1,911	1,891	1,906	25,900	1,906
2023-01-16	1,881	1,895	1,876	1,879	23,900	1,879
2023-01-13	1,900	1,921	1,894	1,899	34,900	1,899
2023-01-12	1,916	1,919	1,905	1,914	25,000	1,914
2023-01-11	1,887	1,912	1,887	1,912	32,000	1,912
2023-01-10	1,881	1,894	1,871	1,876	37,200	1,876
2023-01-06	1,863	1,882	1,852	1,879	58,100	1,879
2023-01-05	1,898	1,902	1,875	1,891	45,600	1,891
2023-01-04	1,964	1,964	1,913	1,913	40,000	1,913

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30