8203 (株)MrMaxHD の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 804 | 809 | 796 | 803 | 74,000 | 803 |
| 2025-11-27 | 802 | 808 | 800 | 804 | 36,500 | 804 |
| 2025-11-26 | 795 | 806 | 795 | 802 | 69,300 | 802 |
| 2025-11-25 | 787 | 799 | 787 | 789 | 106,400 | 789 |
| 2025-11-21 | 775 | 797 | 770 | 795 | 89,800 | 795 |
| 2025-11-20 | 782 | 789 | 776 | 780 | 54,900 | 780 |
| 2025-11-19 | 780 | 789 | 774 | 777 | 54,700 | 777 |
| 2025-11-18 | 790 | 794 | 776 | 780 | 65,400 | 780 |
| 2025-11-17 | 784 | 794 | 781 | 792 | 52,200 | 792 |
| 2025-11-14 | 770 | 794 | 770 | 788 | 91,200 | 788 |
| 2025-11-13 | 782 | 785 | 772 | 779 | 53,900 | 779 |
| 2025-11-12 | 772 | 789 | 772 | 782 | 56,300 | 782 |
| 2025-11-11 | 774 | 774 | 759 | 771 | 76,500 | 771 |
| 2025-11-10 | 767 | 777 | 765 | 774 | 64,400 | 774 |
| 2025-11-07 | 752 | 765 | 752 | 763 | 78,800 | 763 |
| 2025-11-06 | 759 | 759 | 747 | 750 | 100,300 | 750 |
| 2025-11-05 | 755 | 761 | 746 | 761 | 116,300 | 761 |
| 2025-11-04 | 765 | 766 | 755 | 756 | 89,600 | 756 |
| 2025-10-31 | 770 | 776 | 763 | 771 | 67,100 | 771 |
| 2025-10-30 | 760 | 768 | 755 | 767 | 637,500 | 767 |
| 2025-10-29 | 769 | 780 | 762 | 764 | 131,600 | 764 |
| 2025-10-28 | 797 | 799 | 766 | 769 | 301,000 | 769 |
| 2025-10-27 | 791 | 803 | 790 | 803 | 86,000 | 803 |
| 2025-10-24 | 790 | 800 | 781 | 787 | 150,500 | 787 |
| 2025-10-23 | 803 | 808 | 793 | 796 | 107,200 | 796 |
| 2025-10-22 | 788 | 801 | 786 | 798 | 111,500 | 798 |
| 2025-10-21 | 787 | 793 | 780 | 788 | 108,500 | 788 |
| 2025-10-20 | 786 | 794 | 783 | 787 | 78,800 | 787 |
| 2025-10-17 | 779 | 794 | 775 | 777 | 103,500 | 777 |
| 2025-10-16 | 777 | 785 | 770 | 780 | 178,100 | 780 |
| 2025-10-15 | 779 | 790 | 774 | 784 | 133,300 | 784 |
| 2025-10-14 | 771 | 788 | 771 | 777 | 255,200 | 777 |
| 2025-10-10 | 825 | 825 | 778 | 794 | 648,300 | 794 |
| 2025-10-09 | 890 | 897 | 822 | 825 | 680,200 | 825 |
| 2025-10-08 | 865 | 888 | 865 | 875 | 137,100 | 875 |
| 2025-10-07 | 859 | 863 | 854 | 860 | 87,400 | 860 |
| 2025-10-06 | 862 | 868 | 851 | 861 | 117,000 | 861 |
| 2025-10-03 | 840 | 854 | 837 | 849 | 88,800 | 849 |
| 2025-10-02 | 868 | 872 | 846 | 846 | 88,600 | 846 |
| 2025-10-01 | 871 | 871 | 852 | 868 | 115,600 | 868 |
| 2025-09-30 | 868 | 875 | 862 | 873 | 57,700 | 873 |
| 2025-09-29 | 874 | 874 | 864 | 868 | 61,100 | 868 |
| 2025-09-26 | 868 | 875 | 866 | 874 | 70,500 | 874 |
| 2025-09-25 | 869 | 870 | 863 | 868 | 46,900 | 868 |
| 2025-09-24 | 868 | 872 | 857 | 869 | 54,500 | 869 |
| 2025-09-22 | 851 | 866 | 851 | 863 | 54,400 | 863 |
| 2025-09-19 | 861 | 866 | 843 | 849 | 85,800 | 849 |
| 2025-09-18 | 856 | 864 | 855 | 860 | 40,900 | 860 |
| 2025-09-17 | 861 | 861 | 853 | 855 | 45,400 | 855 |
| 2025-09-16 | 879 | 879 | 862 | 864 | 47,100 | 864 |
| 2025-09-12 | 859 | 886 | 854 | 877 | 170,600 | 877 |
| 2025-09-11 | 863 | 865 | 849 | 858 | 78,100 | 858 |
| 2025-09-10 | 853 | 864 | 850 | 864 | 84,500 | 864 |
| 2025-09-09 | 867 | 873 | 850 | 853 | 63,100 | 853 |
| 2025-09-08 | 872 | 876 | 862 | 866 | 170,500 | 866 |
| 2025-09-05 | 863 | 872 | 859 | 872 | 77,200 | 872 |
| 2025-09-04 | 861 | 871 | 858 | 869 | 82,900 | 869 |
| 2025-09-03 | 842 | 869 | 842 | 861 | 161,200 | 861 |
| 2025-09-02 | 851 | 853 | 839 | 842 | 73,000 | 842 |
| 2025-09-01 | 861 | 869 | 853 | 854 | 68,300 | 854 |
| 2025-08-29 | 869 | 872 | 853 | 867 | 94,600 | 867 |
| 2025-08-28 | 874 | 885 | 866 | 874 | 108,200 | 874 |
| 2025-08-27 | 867 | 883 | 865 | 876 | 104,300 | 876 |
| 2025-08-26 | 872 | 885 | 868 | 875 | 108,100 | 875 |
| 2025-08-25 | 876 | 879 | 866 | 872 | 103,900 | 872 |
| 2025-08-22 | 890 | 893 | 876 | 876 | 80,400 | 876 |
| 2025-08-21 | 895 | 898 | 886 | 893 | 47,100 | 893 |
| 2025-08-20 | 900 | 904 | 892 | 898 | 84,400 | 898 |
| 2025-08-19 | 893 | 914 | 887 | 900 | 121,800 | 900 |
| 2025-08-18 | 881 | 893 | 874 | 893 | 93,400 | 893 |
| 2025-08-15 | 877 | 883 | 869 | 880 | 109,100 | 880 |
| 2025-08-14 | 870 | 877 | 867 | 875 | 60,200 | 875 |
| 2025-08-13 | 881 | 886 | 871 | 881 | 92,900 | 881 |
| 2025-08-12 | 875 | 887 | 860 | 878 | 127,500 | 878 |
| 2025-08-08 | 864 | 878 | 863 | 874 | 91,600 | 874 |
| 2025-08-07 | 862 | 872 | 860 | 869 | 120,200 | 869 |
| 2025-08-06 | 874 | 876 | 862 | 863 | 141,300 | 863 |
| 2025-08-05 | 888 | 888 | 865 | 865 | 179,800 | 865 |
| 2025-08-04 | 901 | 911 | 881 | 883 | 195,200 | 883 |
| 2025-08-01 | 899 | 915 | 879 | 909 | 419,200 | 909 |
| 2025-07-31 | 872 | 899 | 851 | 854 | 200,800 | 854 |
| 2025-07-30 | 844 | 865 | 837 | 857 | 275,400 | 857 |
| 2025-07-29 | 808 | 847 | 808 | 829 | 256,300 | 829 |
| 2025-07-28 | 820 | 827 | 806 | 808 | 115,100 | 808 |
| 2025-07-25 | 806 | 823 | 794 | 817 | 204,600 | 817 |
| 2025-07-24 | 810 | 814 | 799 | 805 | 145,100 | 805 |
| 2025-07-23 | 847 | 849 | 810 | 814 | 294,100 | 814 |
| 2025-07-22 | 843 | 864 | 838 | 850 | 209,900 | 850 |
| 2025-07-18 | 850 | 856 | 837 | 842 | 173,300 | 842 |
| 2025-07-17 | 811 | 850 | 810 | 845 | 303,500 | 845 |
| 2025-07-16 | 786 | 823 | 779 | 811 | 312,200 | 811 |
| 2025-07-15 | 776 | 783 | 770 | 776 | 114,700 | 776 |
| 2025-07-14 | 760 | 777 | 749 | 776 | 207,600 | 776 |
| 2025-07-11 | 766 | 787 | 750 | 760 | 365,900 | 760 |
| 2025-07-10 | 718 | 792 | 711 | 777 | 535,800 | 777 |
| 2025-07-09 | 693 | 715 | 692 | 714 | 127,400 | 714 |
| 2025-07-08 | 686 | 692 | 683 | 689 | 82,400 | 689 |
| 2025-07-07 | 682 | 689 | 678 | 680 | 72,400 | 680 |
| 2025-07-04 | 659 | 673 | 658 | 673 | 81,300 | 673 |
| 2025-07-03 | 653 | 659 | 651 | 659 | 51,400 | 659 |
| 2025-07-02 | 646 | 656 | 644 | 650 | 51,100 | 650 |
| 2025-07-01 | 656 | 656 | 647 | 647 | 60,400 | 647 |
| 2025-06-30 | 661 | 664 | 656 | 656 | 39,100 | 656 |
| 2025-06-27 | 657 | 662 | 656 | 661 | 90,000 | 661 |
| 2025-06-26 | 652 | 658 | 652 | 657 | 40,600 | 657 |
| 2025-06-25 | 651 | 652 | 645 | 651 | 76,500 | 651 |
| 2025-06-24 | 653 | 654 | 649 | 651 | 32,500 | 651 |
| 2025-06-23 | 654 | 656 | 647 | 649 | 69,500 | 649 |
| 2025-06-20 | 656 | 656 | 649 | 654 | 97,900 | 654 |
| 2025-06-19 | 652 | 659 | 652 | 657 | 44,900 | 657 |
| 2025-06-18 | 651 | 654 | 651 | 651 | 71,300 | 651 |
| 2025-06-17 | 656 | 658 | 650 | 657 | 54,800 | 657 |
| 2025-06-16 | 652 | 656 | 649 | 656 | 35,300 | 656 |
| 2025-06-13 | 647 | 649 | 644 | 646 | 65,200 | 646 |
| 2025-06-12 | 656 | 656 | 649 | 651 | 51,300 | 651 |
| 2025-06-11 | 660 | 660 | 655 | 656 | 38,300 | 656 |
| 2025-06-10 | 665 | 667 | 657 | 657 | 60,200 | 657 |
| 2025-06-09 | 671 | 672 | 664 | 664 | 36,600 | 664 |
| 2025-06-06 | 666 | 672 | 666 | 670 | 30,400 | 670 |
| 2025-06-05 | 667 | 670 | 665 | 666 | 39,300 | 666 |
| 2025-06-04 | 669 | 671 | 666 | 667 | 30,300 | 667 |
| 2025-06-03 | 673 | 674 | 669 | 669 | 33,900 | 669 |
| 2025-06-02 | 676 | 678 | 672 | 673 | 37,500 | 673 |
| 2025-05-30 | 683 | 686 | 680 | 680 | 53,400 | 680 |
| 2025-05-29 | 685 | 693 | 684 | 689 | 61,000 | 689 |
| 2025-05-28 | 676 | 686 | 675 | 678 | 71,000 | 678 |
| 2025-05-27 | 671 | 672 | 666 | 668 | 29,400 | 668 |
| 2025-05-26 | 669 | 675 | 667 | 667 | 20,100 | 667 |
| 2025-05-23 | 666 | 671 | 666 | 669 | 21,200 | 669 |
| 2025-05-22 | 667 | 673 | 661 | 667 | 58,900 | 667 |
| 2025-05-21 | 664 | 676 | 664 | 670 | 49,800 | 670 |
| 2025-05-20 | 678 | 681 | 664 | 664 | 49,700 | 664 |
| 2025-05-19 | 674 | 685 | 673 | 677 | 50,500 | 677 |
| 2025-05-16 | 676 | 682 | 669 | 676 | 29,300 | 676 |
| 2025-05-15 | 671 | 678 | 669 | 671 | 20,500 | 671 |
| 2025-05-14 | 678 | 678 | 667 | 676 | 30,500 | 676 |
| 2025-05-13 | 678 | 680 | 673 | 673 | 21,500 | 673 |
| 2025-05-12 | 685 | 685 | 674 | 675 | 18,600 | 675 |
| 2025-05-09 | 685 | 689 | 681 | 686 | 28,300 | 686 |
| 2025-05-08 | 677 | 685 | 663 | 685 | 46,500 | 685 |
| 2025-05-07 | 661 | 689 | 654 | 673 | 183,400 | 673 |
| 2025-05-02 | 670 | 672 | 658 | 660 | 27,500 | 660 |
| 2025-05-01 | 673 | 675 | 667 | 667 | 27,100 | 667 |
| 2025-04-30 | 680 | 683 | 674 | 674 | 20,400 | 674 |
| 2025-04-28 | 680 | 684 | 675 | 680 | 30,500 | 680 |
| 2025-04-25 | 677 | 685 | 673 | 679 | 24,800 | 679 |
| 2025-04-24 | 695 | 695 | 672 | 677 | 36,700 | 677 |
| 2025-04-23 | 697 | 697 | 684 | 692 | 45,100 | 692 |
| 2025-04-22 | 681 | 696 | 681 | 685 | 37,500 | 685 |
| 2025-04-21 | 676 | 689 | 676 | 681 | 25,200 | 681 |
| 2025-04-18 | 658 | 686 | 658 | 686 | 59,400 | 686 |
| 2025-04-17 | 652 | 657 | 651 | 651 | 16,900 | 651 |
| 2025-04-16 | 658 | 661 | 650 | 651 | 23,200 | 651 |
| 2025-04-15 | 657 | 663 | 655 | 657 | 18,000 | 657 |
| 2025-04-14 | 655 | 660 | 647 | 657 | 27,400 | 657 |
| 2025-04-11 | 670 | 670 | 634 | 652 | 66,300 | 652 |
| 2025-04-10 | 657 | 681 | 637 | 673 | 91,700 | 673 |
| 2025-04-09 | 629 | 630 | 615 | 615 | 67,200 | 615 |
| 2025-04-08 | 621 | 642 | 612 | 637 | 45,700 | 637 |
| 2025-04-07 | 587 | 618 | 586 | 602 | 77,300 | 602 |
| 2025-04-04 | 675 | 675 | 638 | 645 | 68,100 | 645 |
| 2025-04-03 | 674 | 682 | 670 | 677 | 45,800 | 677 |
| 2025-04-02 | 695 | 696 | 671 | 680 | 114,100 | 680 |
| 2025-04-01 | 669 | 692 | 660 | 685 | 163,900 | 685 |
| 2025-03-31 | 677 | 677 | 662 | 662 | 39,500 | 662 |
| 2025-03-28 | 690 | 690 | 678 | 678 | 37,300 | 678 |
| 2025-03-27 | 685 | 692 | 680 | 692 | 49,800 | 692 |
| 2025-03-26 | 682 | 685 | 675 | 685 | 41,100 | 685 |
| 2025-03-25 | 671 | 679 | 669 | 679 | 31,800 | 679 |
| 2025-03-24 | 683 | 683 | 670 | 671 | 23,500 | 671 |
| 2025-03-21 | 681 | 681 | 671 | 677 | 22,300 | 677 |
| 2025-03-19 | 679 | 685 | 679 | 681 | 14,600 | 681 |
| 2025-03-18 | 676 | 684 | 676 | 679 | 26,600 | 679 |
| 2025-03-17 | 671 | 678 | 671 | 676 | 12,700 | 676 |
| 2025-03-14 | 669 | 677 | 669 | 672 | 28,000 | 672 |
| 2025-03-13 | 675 | 675 | 668 | 669 | 20,200 | 669 |
| 2025-03-12 | 669 | 678 | 669 | 676 | 20,800 | 676 |
| 2025-03-11 | 675 | 676 | 668 | 669 | 26,100 | 669 |
| 2025-03-10 | 680 | 680 | 675 | 675 | 15,200 | 675 |
| 2025-03-07 | 676 | 684 | 675 | 678 | 17,300 | 678 |
| 2025-03-06 | 671 | 684 | 671 | 684 | 31,800 | 684 |
| 2025-03-05 | 672 | 672 | 664 | 671 | 18,400 | 671 |
| 2025-03-04 | 675 | 675 | 664 | 670 | 14,000 | 670 |
| 2025-03-03 | 671 | 675 | 669 | 675 | 31,400 | 675 |
| 2025-02-28 | 670 | 670 | 663 | 670 | 18,200 | 670 |
| 2025-02-27 | 658 | 674 | 653 | 670 | 41,700 | 670 |
| 2025-02-26 | 686 | 686 | 663 | 677 | 104,400 | 677 |
| 2025-02-25 | 681 | 695 | 681 | 689 | 30,500 | 689 |
| 2025-02-21 | 681 | 684 | 681 | 682 | 18,900 | 682 |
| 2025-02-20 | 682 | 684 | 681 | 682 | 22,200 | 682 |
| 2025-02-19 | 682 | 687 | 681 | 682 | 12,800 | 682 |
| 2025-02-18 | 686 | 686 | 682 | 682 | 16,700 | 682 |
| 2025-02-17 | 683 | 690 | 683 | 686 | 18,800 | 686 |
| 2025-02-14 | 689 | 689 | 682 | 682 | 11,600 | 682 |
| 2025-02-13 | 686 | 691 | 685 | 686 | 9,900 | 686 |
| 2025-02-12 | 689 | 691 | 685 | 686 | 11,100 | 686 |
| 2025-02-10 | 690 | 690 | 682 | 682 | 10,600 | 682 |
| 2025-02-07 | 689 | 696 | 688 | 689 | 14,600 | 689 |
| 2025-02-06 | 685 | 690 | 685 | 689 | 7,300 | 689 |
| 2025-02-05 | 680 | 688 | 680 | 681 | 21,400 | 681 |
| 2025-02-04 | 679 | 684 | 676 | 677 | 20,100 | 677 |
| 2025-02-03 | 684 | 685 | 672 | 673 | 41,300 | 673 |
| 2025-01-31 | 690 | 690 | 683 | 686 | 15,800 | 686 |
| 2025-01-30 | 684 | 689 | 682 | 689 | 20,000 | 689 |
| 2025-01-29 | 687 | 690 | 685 | 685 | 16,400 | 685 |
| 2025-01-28 | 675 | 693 | 675 | 687 | 26,300 | 687 |
| 2025-01-27 | 681 | 681 | 674 | 674 | 11,700 | 674 |
| 2025-01-24 | 677 | 683 | 674 | 674 | 17,800 | 674 |
| 2025-01-23 | 677 | 677 | 672 | 677 | 29,600 | 677 |
| 2025-01-22 | 668 | 675 | 668 | 670 | 22,600 | 670 |
| 2025-01-21 | 671 | 673 | 667 | 667 | 16,600 | 667 |
| 2025-01-20 | 664 | 674 | 664 | 671 | 11,900 | 671 |
| 2025-01-17 | 668 | 671 | 663 | 663 | 27,200 | 663 |
| 2025-01-16 | 672 | 676 | 666 | 666 | 20,300 | 666 |
| 2025-01-15 | 673 | 677 | 670 | 670 | 29,100 | 670 |
| 2025-01-14 | 684 | 684 | 671 | 673 | 39,600 | 673 |
| 2025-01-10 | 691 | 708 | 691 | 691 | 29,700 | 691 |
| 2025-01-09 | 691 | 698 | 691 | 691 | 23,500 | 691 |
| 2025-01-08 | 695 | 700 | 691 | 696 | 16,000 | 696 |
| 2025-01-07 | 708 | 708 | 697 | 700 | 19,400 | 700 |
| 2025-01-06 | 718 | 718 | 701 | 701 | 20,700 | 701 |
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