8203 (株)MrMaxHD 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
2024-12-3071571870970915,100709
2024-12-2770971970471928,500719
2024-12-2671171170170927,000709
2024-12-2571271269771017,700710
2024-12-2472272270571218,500712
2024-12-2372072070771823,300718
2024-12-2069971969971559,900715
2024-12-1969169968669919,400699
2024-12-1870070068669124,000691
2024-12-1769770069369930,900699
2024-12-1668569368569315,800693
2024-12-1368069068068438,700684
2024-12-1267869067868933,100689
2024-12-1167267467067122,200671
2024-12-1066667266667215,900672
2024-12-0966767566566631,600666
2024-12-0666967566767125,400671
2024-12-0567767766766723,800667
2024-12-0468268767067130,600671
2024-12-0368168967968725,100687
2024-12-0268068467768415,500684
2024-11-2968969268368416,100684
2024-11-2868669368368819,700688
2024-11-2769569668568718,300687
2024-11-2670070069069520,700695
2024-11-2569770269570028,400700
2024-11-2268469868269732,400697
2024-11-2166968466968433,900684
2024-11-2066666965966927,100669
2024-11-1965666665666626,100666
2024-11-1865766165365632,500656
2024-11-1567067065665729,600657
2024-11-1467267566366318,800663
2024-11-1366667565867340,600673
2024-11-1266067165866135,600661
2024-11-1166366365766021,000660
2024-11-0867768466566620,000666
2024-11-0766567866467132,700671
2024-11-0666166965966325,300663
2024-11-0567167565766023,000660
2024-11-0167367466767117,900671
2024-10-3167367666667426,000674
2024-10-30685689670674107,800674
2024-10-2969269268268719,200687
2024-10-2869069368169226,500692
2024-10-2570570568568517,700685
2024-10-2470970970170521,400705
2024-10-2370971670770726,400707
2024-10-2271772171171527,700715
2024-10-2171572271571712,400717
2024-10-1872372471471418,600714
2024-10-1773473472172319,900723
2024-10-1673273672772726,600727
2024-10-1572773472073345,600733
2024-10-1171773271772676,500726
2024-10-1071471770571443,900714
2024-10-0972072070771220,300712
2024-10-0873073070770926,700709
2024-10-0773473472772931,000729
2024-10-0472173072172119,300721
2024-10-0372772771672424,400724
2024-10-0271771770871329,700713
2024-10-0172472771171918,000719
2024-09-3071572671172441,600724
2024-09-2774074072572930,500729
2024-09-2672373771773787,900737
2024-09-2571572271272158,200721
2024-09-2471571570771546,500715
2024-09-2069970969970856,700708
2024-09-1969569868969725,900697
2024-09-1868969268169228,100692
2024-09-1767568567568521,500685
2024-09-1368168167267333,000673
2024-09-1267968467267926,400679
2024-09-1168768766667031,200670
2024-09-1069269868769017,900690
2024-09-0968169368069225,300692
2024-09-0669069468569026,600690
2024-09-0568168967568123,900681
2024-09-0468869567668132,800681
2024-09-0368169468169415,500694
2024-09-0269469568168122,100681
2024-08-3068969568069232,100692
2024-08-2968969568268919,600689
2024-08-2869569568769520,500695
2024-08-2768669367869132,300691
2024-08-2667568467568018,300680
2024-08-2368068167367520,900675
2024-08-2268968967868534,300685
2024-08-2169969968568913,800689
2024-08-2068770068069930,100699
2024-08-1968769167868535,500685
2024-08-1668268767568720,800687
2024-08-1568768767167427,500674
2024-08-1468769168068719,500687
2024-08-1370170968768840,500688
2024-08-0969771069770196,500701
2024-08-0866769366668058,200680
2024-08-0765468265067060,200670
2024-08-06634675634664104,700664
2024-08-05644663602625134,000625
2024-08-02686686668668101,200668
2024-08-0171171769770165,600701
2024-07-3170471770471751,800717
2024-07-3071871870370444,000704
2024-07-2970271870171866,300718
2024-07-2670070369769942,400699
2024-07-2569770469569939,000699
2024-07-2470470769969953,600699
2024-07-2369870769670749,900707
2024-07-2269469769169439,600694
2024-07-1969269769069437,800694
2024-07-1869769769069240,300692
2024-07-1769669969369738,800697
2024-07-1669270269169262,700692
2024-07-1268369068069063,700690
2024-07-1167468167468146,300681
2024-07-1067067366767133,400671
2024-07-0966867266467031,800670
2024-07-0867367466866822,600668
2024-07-0567867867267315,800673
2024-07-0468068167567822,900678
2024-07-0367768067567917,700679
2024-07-0268168267767826,500678
2024-07-0168468467667917,400679
2024-06-2868568568068426,600684
2024-06-2767868567868571,900685
2024-06-2668168367367880,700678
2024-06-2566868266568062,100680
2024-06-2466466765966432,600664
2024-06-2167167466466477,100664
2024-06-2066967266666979,900669
2024-06-1966666966566956,900669
2024-06-1865766665766639,800666
2024-06-1766066064865753,000657
2024-06-1466166866166380,100663
2024-06-1366266565766329,200663
2024-06-1266366766266437,500664
2024-06-1166466566166316,200663
2024-06-1066766766366615,700666
2024-06-0766966966266515,100665
2024-06-0666566866166526,500665
2024-06-0566166666166428,900664
2024-06-0467367366666833,700668
2024-06-0367467766667354,700673
2024-05-3166067665967393,700673
2024-05-3065066064966041,700660
2024-05-2966066065265433,500654
2024-05-2865666065566032,300660
2024-05-2765065565065511,800655
2024-05-2464565464564915,800649
2024-05-2365465764765232,100652
2024-05-2264865564665333,900653
2024-05-2165065364564832,800648
2024-05-2064665164665018,900650
2024-05-1763864663664632,500646
2024-05-1664664763864154,800641
2024-05-1564965064664614,900646
2024-05-1464564964464718,600647
2024-05-1364764764164526,400645
2024-05-1065065064564820,200648
2024-05-0964865064564819,900648
2024-05-0865965964965037,300650
2024-05-0765466164865940,900659
2024-05-026516526476498,500649
2024-05-0165165565065421,800654
2024-04-3065265664965432,700654
2024-04-2664965264365126,500651
2024-04-2565065264964920,400649
2024-04-2464965364765023,700650
2024-04-2365565564964926,800649
2024-04-2264465163765125,200651
2024-04-1964564663263550,600635
2024-04-1864065064064644,200646
2024-04-1764264563163447,500634
2024-04-1665966164164155,900641
2024-04-1564866264766175,500661
2024-04-12643650639648103,300648
2024-04-1164265063964860,700648
2024-04-1064364764364423,300644
2024-04-0964964964064945,300649
2024-04-0863864963764789,400647
2024-04-0562963862763894,900638
2024-04-0462562962362845,100628
2024-04-0362062961962738,200627
2024-04-0262762962162238,800622
2024-04-0163263662862828,500628
2024-03-2962763662763545,100635
2024-03-2863263262862850,300628
2024-03-27622634621632110,000632
2024-03-2662262361862040,500620
2024-03-2561862361562263,000622
2024-03-2261861961461943,000619
2024-03-21613619613614106,500614
2024-03-1961161460961181,100611
2024-03-1861361461161147,900611
2024-03-1560861460861154,100611
2024-03-14602611602611113,700611
2024-03-1360960960260346,800603
2024-03-1261061060360778,000607
2024-03-1161361360560852,600608
2024-03-0860861460761355,600613
2024-03-0761361360761145,700611
2024-03-0660461160260979,800609
2024-03-0560060459660264,100602
2024-03-0460560559860171,900601
2024-03-0160960960360663,400606
2024-02-2961761760960975,100609
2024-02-28610619607612162,600612
2024-02-27629630622625213,600625
2024-02-2663263362862956,500629
2024-02-2263263362963145,600631
2024-02-2163063362762843,600628
2024-02-2062963262963031,900630
2024-02-1962263062262931,500629
2024-02-1661962561962261,900622
2024-02-1562162261661874,500618
2024-02-1462762761662274,100622
2024-02-1363063062262479,800624
2024-02-0962562862462635,500626
2024-02-0863063062362654,600626
2024-02-0762663362663037,700630
2024-02-0662862962562647,300626
2024-02-0562763362563144,100631
2024-02-0263163162362598,500625
2024-02-0163263462962955,700629
2024-01-3162763462563453,200634
2024-01-3063063162762940,200629
2024-01-2962062862062730,400627
2024-01-2662262361761891,100618
2024-01-2562362462162256,100622
2024-01-2462762762262340,700623
2024-01-2363063162562551,100625
2024-01-2262663262662956,700629
2024-01-1962862962262243,800622
2024-01-1862963062562726,800627
2024-01-1762663262662648,200626
2024-01-1663063762462472,900624
2024-01-15627633621627113,300627
2024-01-1264764764064548,200645
2024-01-1164364764264548,400645
2024-01-1064464663764184,200641
2024-01-0963864563764464,300644
2024-01-0562863662863558,300635
2024-01-0462562762162737,000627

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