8203 (株)MrMaxHD 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	623	625	621	625	22,500	625
2023-12-28	618	623	616	623	38,600	623
2023-12-27	611	615	611	615	40,200	615
2023-12-26	610	614	610	611	37,500	611
2023-12-25	614	615	609	610	27,500	610
2023-12-22	611	615	610	614	32,600	614
2023-12-21	609	613	609	610	29,900	610
2023-12-20	615	615	612	612	34,400	612
2023-12-19	611	613	609	612	35,800	612
2023-12-18	609	611	604	611	47,000	611
2023-12-15	613	615	609	610	45,200	610
2023-12-14	611	617	611	614	89,900	614
2023-12-13	622	624	619	620	25,000	620
2023-12-12	624	625	619	621	23,100	621
2023-12-11	613	622	613	622	23,200	622
2023-12-08	618	621	612	612	62,200	612
2023-12-07	626	626	620	620	30,500	620
2023-12-06	621	629	620	629	55,700	629
2023-12-05	625	627	619	619	27,200	619
2023-12-04	623	627	623	626	18,200	626
2023-12-01	628	628	624	625	28,300	625
2023-11-30	624	628	624	628	36,400	628
2023-11-29	626	628	623	623	38,700	623
2023-11-28	624	625	619	625	26,900	625
2023-11-27	622	624	621	621	20,600	621
2023-11-24	625	627	622	622	28,600	622
2023-11-22	622	625	620	622	30,100	622
2023-11-21	617	623	617	622	25,300	622
2023-11-20	622	625	617	617	35,000	617
2023-11-17	616	623	616	622	27,400	622
2023-11-16	620	620	615	616	24,100	616
2023-11-15	618	622	616	620	22,500	620
2023-11-14	620	621	617	619	11,000	619
2023-11-13	623	623	616	616	12,700	616
2023-11-10	623	623	619	621	30,100	621
2023-11-09	618	624	616	623	25,300	623
2023-11-08	622	622	615	618	39,400	618
2023-11-07	617	622	617	619	22,500	619
2023-11-06	625	625	618	620	35,800	620
2023-11-02	624	625	615	619	49,100	619
2023-11-01	620	625	617	623	64,000	623
2023-10-31	613	619	610	619	67,500	619
2023-10-30	614	614	602	609	201,400	609
2023-10-27	608	614	607	614	58,100	614
2023-10-26	607	610	604	606	50,400	606
2023-10-25	606	611	604	607	49,400	607
2023-10-24	603	606	596	604	84,400	604
2023-10-23	608	608	603	603	39,500	603
2023-10-20	609	612	605	610	41,600	610
2023-10-19	604	610	602	609	37,300	609
2023-10-18	604	605	598	605	58,700	605
2023-10-17	608	608	600	604	50,200	604
2023-10-16	603	607	598	600	67,100	600
2023-10-13	608	610	603	607	61,500	607
2023-10-12	614	614	609	612	33,700	612
2023-10-11	621	621	613	613	35,300	613
2023-10-10	617	622	615	622	34,400	622
2023-10-06	615	622	614	619	27,900	619
2023-10-05	598	614	596	612	68,000	612
2023-10-04	606	606	595	596	106,100	596
2023-10-03	611	619	607	612	59,000	612
2023-10-02	612	621	610	610	52,300	610
2023-09-29	627	627	613	616	34,800	616
2023-09-28	631	634	626	627	40,200	627
2023-09-27	631	636	624	635	49,200	635
2023-09-26	634	634	627	631	36,600	631
2023-09-25	628	635	627	634	25,000	634
2023-09-22	623	632	623	628	34,400	628
2023-09-21	628	631	625	627	32,500	627
2023-09-20	637	637	625	628	42,200	628
2023-09-19	638	638	630	637	35,600	637
2023-09-15	632	638	628	638	93,200	638
2023-09-14	632	632	628	631	28,400	631
2023-09-13	630	633	626	633	43,800	633
2023-09-12	622	630	622	630	41,200	630
2023-09-11	620	624	619	622	23,600	622
2023-09-08	618	623	618	620	52,100	620
2023-09-07	621	624	618	619	37,600	619
2023-09-06	622	622	618	621	35,800	621
2023-09-05	615	620	612	620	48,100	620
2023-09-04	608	615	606	615	43,800	615
2023-09-01	605	608	604	608	51,200	608
2023-08-31	601	606	601	605	48,200	605
2023-08-30	604	604	601	603	22,800	603
2023-08-29	602	604	600	604	29,400	604
2023-08-28	600	603	598	602	22,700	602
2023-08-25	600	601	597	600	16,300	600
2023-08-24	597	601	597	600	24,200	600
2023-08-23	598	600	596	599	22,000	599
2023-08-22	597	597	593	596	28,900	596
2023-08-21	595	596	593	596	18,700	596
2023-08-18	592	595	590	591	32,200	591
2023-08-17	595	595	588	593	54,200	593
2023-08-16	599	599	594	595	32,400	595
2023-08-15	597	602	597	602	20,600	602
2023-08-14	600	604	600	601	23,000	601
2023-08-10	598	600	595	600	35,900	600
2023-08-09	598	598	596	598	12,100	598
2023-08-08	595	600	595	599	15,400	599
2023-08-07	591	596	589	596	32,100	596
2023-08-04	591	593	587	589	43,000	589
2023-08-03	595	595	590	590	63,400	590
2023-08-02	603	603	596	596	50,500	596
2023-08-01	608	608	604	604	21,000	604
2023-07-31	606	608	603	606	31,500	606
2023-07-28	600	605	600	604	57,200	604
2023-07-27	600	604	600	600	43,100	600
2023-07-26	598	602	596	600	35,900	600
2023-07-25	607	607	598	598	56,200	598
2023-07-24	608	608	603	606	33,200	606
2023-07-21	602	604	600	601	20,300	601
2023-07-20	602	603	597	599	41,700	599
2023-07-19	600	604	591	597	90,700	597
2023-07-18	591	611	591	599	173,800	599
2023-07-14	623	630	614	625	103,100	625
2023-07-13	623	624	617	623	38,800	623
2023-07-12	625	627	622	622	34,300	622
2023-07-11	629	629	624	625	35,700	625
2023-07-10	629	630	624	624	43,800	624
2023-07-07	622	630	621	626	39,300	626
2023-07-06	627	629	624	626	27,400	626
2023-07-05	627	630	625	628	36,800	628
2023-07-04	633	634	630	630	32,200	630
2023-07-03	631	637	631	632	18,900	632
2023-06-30	636	637	628	631	43,600	631
2023-06-29	636	637	631	636	72,100	636
2023-06-28	625	635	625	634	55,400	634
2023-06-27	621	625	621	623	25,000	623
2023-06-26	624	626	619	621	48,500	621
2023-06-23	628	630	622	624	47,100	624
2023-06-22	629	632	623	626	65,600	626
2023-06-21	624	633	622	629	135,900	629
2023-06-20	624	628	622	624	87,500	624
2023-06-19	627	629	623	629	90,100	629
2023-06-16	623	628	621	627	60,400	627
2023-06-15	619	623	617	621	53,200	621
2023-06-14	619	621	617	618	49,500	618
2023-06-13	618	620	616	616	53,100	616
2023-06-12	617	619	615	617	40,800	617
2023-06-09	610	618	609	615	64,800	615
2023-06-08	611	615	606	607	53,400	607
2023-06-07	618	620	611	611	42,400	611
2023-06-06	611	617	611	614	39,700	614
2023-06-05	611	615	606	613	61,800	613
2023-06-02	598	608	598	607	32,100	607
2023-06-01	593	601	593	599	35,000	599
2023-05-31	604	605	594	594	82,600	594
2023-05-30	612	612	603	607	69,800	607
2023-05-29	619	619	612	612	34,500	612
2023-05-26	618	619	614	615	36,100	615
2023-05-25	618	620	615	618	34,700	618
2023-05-24	620	622	615	618	35,800	618
2023-05-23	630	630	618	621	74,000	621
2023-05-22	623	630	623	629	31,000	629
2023-05-19	628	630	622	623	36,500	623
2023-05-18	634	634	624	628	54,600	628
2023-05-17	629	633	627	633	30,800	633
2023-05-16	631	632	628	629	24,000	629
2023-05-15	630	632	626	631	50,900	631
2023-05-12	629	630	625	628	55,400	628
2023-05-11	627	628	623	627	16,000	627
2023-05-10	629	630	623	623	18,700	623
2023-05-09	622	629	622	628	53,500	628
2023-05-08	622	625	618	620	50,400	620
2023-05-02	629	629	623	623	31,900	623
2023-05-01	625	627	622	626	42,700	626
2023-04-28	624	626	621	625	63,100	625
2023-04-27	615	621	615	621	39,000	621
2023-04-26	615	620	614	615	25,600	615
2023-04-25	618	625	617	619	48,000	619
2023-04-24	620	623	616	617	29,100	617
2023-04-21	614	624	612	617	49,500	617
2023-04-20	609	619	608	615	55,900	615
2023-04-19	624	624	615	615	82,600	615
2023-04-18	624	625	620	624	60,300	624
2023-04-17	638	638	624	624	113,700	624
2023-04-14	628	640	627	638	171,000	638
2023-04-13	661	667	656	665	67,100	665
2023-04-12	651	660	648	659	36,100	659
2023-04-11	655	655	647	650	32,100	650
2023-04-10	653	655	645	647	31,700	647
2023-04-07	652	654	647	648	30,000	648
2023-04-06	656	656	650	652	50,800	652
2023-04-05	670	670	656	658	49,600	658
2023-04-04	679	680	671	677	56,500	677
2023-04-03	680	683	675	679	33,600	679
2023-03-31	670	678	668	678	33,300	678
2023-03-30	670	673	666	672	39,200	672
2023-03-29	665	675	664	675	112,300	675
2023-03-28	666	666	662	665	14,200	665
2023-03-27	664	665	661	663	17,400	663
2023-03-24	660	664	656	663	32,900	663
2023-03-23	653	660	646	659	31,700	659
2023-03-22	659	659	650	657	50,700	657
2023-03-20	658	659	641	641	73,100	641
2023-03-17	664	665	661	665	23,800	665
2023-03-16	658	664	652	656	42,600	656
2023-03-15	664	668	660	668	60,400	668
2023-03-14	660	662	648	654	54,800	654
2023-03-13	668	671	662	671	67,300	671
2023-03-10	687	690	675	678	90,700	678
2023-03-09	680	693	678	693	143,400	693
2023-03-08	669	680	669	679	185,900	679
2023-03-07	672	673	670	671	53,200	671
2023-03-06	670	673	665	673	60,300	673
2023-03-03	657	669	656	667	125,300	667
2023-03-02	656	662	653	653	84,900	653
2023-03-01	648	653	648	653	83,600	653
2023-02-28	652	653	646	648	101,500	648
2023-02-27	653	655	647	653	276,300	653
2023-02-24	676	683	675	682	406,900	682
2023-02-22	675	680	674	678	138,000	678
2023-02-21	682	684	675	679	123,800	679
2023-02-20	678	684	676	684	114,600	684
2023-02-17	677	682	676	681	103,500	681
2023-02-16	678	681	675	679	85,100	679
2023-02-15	679	679	673	678	71,200	678
2023-02-14	677	679	667	679	93,500	679
2023-02-13	669	676	665	672	60,300	672
2023-02-10	668	675	667	669	39,400	669
2023-02-09	672	673	667	671	39,400	671
2023-02-08	670	677	670	672	31,500	672
2023-02-07	680	681	672	675	74,500	675
2023-02-06	668	678	666	678	78,100	678
2023-02-03	665	670	664	668	29,600	668
2023-02-02	673	673	667	667	32,100	667
2023-02-01	674	675	670	671	52,900	671
2023-01-31	666	673	664	666	79,200	666
2023-01-30	656	671	655	665	122,500	665
2023-01-27	655	657	652	654	45,100	654
2023-01-26	658	663	655	655	55,000	655
2023-01-25	658	660	653	658	48,600	658
2023-01-24	662	662	653	659	81,800	659
2023-01-23	661	663	655	659	49,300	659
2023-01-20	654	659	650	656	53,200	656
2023-01-19	640	660	640	654	94,100	654
2023-01-18	643	645	635	640	94,200	640
2023-01-17	652	652	624	638	290,800	638
2023-01-16	658	668	657	666	127,200	666
2023-01-13	655	659	654	655	59,800	655
2023-01-12	655	657	653	656	23,600	656
2023-01-11	655	658	652	656	23,300	656
2023-01-10	647	652	645	647	29,200	647
2023-01-06	644	649	643	645	17,900	645
2023-01-05	652	652	642	645	32,100	645
2023-01-04	655	659	651	651	31,700	651

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31