8203 (株)MrMaxHD の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-02 | 789 | 797 | 784 | 786 | 72,900 | 786 |
| 2026-01-30 | 782 | 788 | 780 | 785 | 42,600 | 785 |
| 2026-01-29 | 786 | 786 | 772 | 782 | 103,400 | 782 |
| 2026-01-28 | 781 | 796 | 777 | 786 | 98,700 | 786 |
| 2026-01-27 | 782 | 789 | 776 | 781 | 95,400 | 781 |
| 2026-01-26 | 795 | 795 | 785 | 786 | 147,800 | 786 |
| 2026-01-23 | 804 | 805 | 796 | 797 | 77,900 | 797 |
| 2026-01-22 | 801 | 809 | 798 | 799 | 54,800 | 799 |
| 2026-01-21 | 813 | 813 | 795 | 800 | 163,700 | 800 |
| 2026-01-20 | 815 | 828 | 809 | 821 | 126,200 | 821 |
| 2026-01-19 | 808 | 812 | 801 | 811 | 82,500 | 811 |
| 2026-01-16 | 805 | 806 | 799 | 806 | 55,900 | 806 |
| 2026-01-15 | 804 | 809 | 799 | 805 | 40,200 | 805 |
| 2026-01-14 | 797 | 805 | 796 | 804 | 93,000 | 804 |
| 2026-01-13 | 822 | 825 | 796 | 796 | 280,100 | 796 |
| 2026-01-09 | 841 | 851 | 801 | 818 | 255,900 | 818 |
| 2026-01-08 | 843 | 846 | 826 | 828 | 75,300 | 828 |
| 2026-01-07 | 835 | 853 | 831 | 845 | 86,500 | 845 |
| 2026-01-06 | 816 | 840 | 815 | 839 | 97,900 | 839 |
| 2026-01-05 | 810 | 813 | 803 | 809 | 76,100 | 809 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.05株 [1991-08-15]1株→1.1株 [1990-08-15]1株→1.1株 [1989-08-15]1株→1.1株 [1988-08-16]1株→1.1株 [1987-08-17]1株→1.1株