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 |
---|---|---|---|---|---|---|
2024-12-30 | 715 | 718 | 709 | 709 | 15,100 | 709 |
2024-12-27 | 709 | 719 | 704 | 719 | 28,500 | 719 |
2024-12-26 | 711 | 711 | 701 | 709 | 27,000 | 709 |
2024-12-25 | 712 | 712 | 697 | 710 | 17,700 | 710 |
2024-12-24 | 722 | 722 | 705 | 712 | 18,500 | 712 |
2024-12-23 | 720 | 720 | 707 | 718 | 23,300 | 718 |
2024-12-20 | 699 | 719 | 699 | 715 | 59,900 | 715 |
2024-12-19 | 691 | 699 | 686 | 699 | 19,400 | 699 |
2024-12-18 | 700 | 700 | 686 | 691 | 24,000 | 691 |
2024-12-17 | 697 | 700 | 693 | 699 | 30,900 | 699 |
2024-12-16 | 685 | 693 | 685 | 693 | 15,800 | 693 |
2024-12-13 | 680 | 690 | 680 | 684 | 38,700 | 684 |
2024-12-12 | 678 | 690 | 678 | 689 | 33,100 | 689 |
2024-12-11 | 672 | 674 | 670 | 671 | 22,200 | 671 |
2024-12-10 | 666 | 672 | 666 | 672 | 15,900 | 672 |
2024-12-09 | 667 | 675 | 665 | 666 | 31,600 | 666 |
2024-12-06 | 669 | 675 | 667 | 671 | 25,400 | 671 |
2024-12-05 | 677 | 677 | 667 | 667 | 23,800 | 667 |
2024-12-04 | 682 | 687 | 670 | 671 | 30,600 | 671 |
2024-12-03 | 681 | 689 | 679 | 687 | 25,100 | 687 |
2024-12-02 | 680 | 684 | 677 | 684 | 15,500 | 684 |
2024-11-29 | 689 | 692 | 683 | 684 | 16,100 | 684 |
2024-11-28 | 686 | 693 | 683 | 688 | 19,700 | 688 |
2024-11-27 | 695 | 696 | 685 | 687 | 18,300 | 687 |
2024-11-26 | 700 | 700 | 690 | 695 | 20,700 | 695 |
2024-11-25 | 697 | 702 | 695 | 700 | 28,400 | 700 |
2024-11-22 | 684 | 698 | 682 | 697 | 32,400 | 697 |
2024-11-21 | 669 | 684 | 669 | 684 | 33,900 | 684 |
2024-11-20 | 666 | 669 | 659 | 669 | 27,100 | 669 |
2024-11-19 | 656 | 666 | 656 | 666 | 26,100 | 666 |
2024-11-18 | 657 | 661 | 653 | 656 | 32,500 | 656 |
2024-11-15 | 670 | 670 | 656 | 657 | 29,600 | 657 |
2024-11-14 | 672 | 675 | 663 | 663 | 18,800 | 663 |
2024-11-13 | 666 | 675 | 658 | 673 | 40,600 | 673 |
2024-11-12 | 660 | 671 | 658 | 661 | 35,600 | 661 |
2024-11-11 | 663 | 663 | 657 | 660 | 21,000 | 660 |
2024-11-08 | 677 | 684 | 665 | 666 | 20,000 | 666 |
2024-11-07 | 665 | 678 | 664 | 671 | 32,700 | 671 |
2024-11-06 | 661 | 669 | 659 | 663 | 25,300 | 663 |
2024-11-05 | 671 | 675 | 657 | 660 | 23,000 | 660 |
2024-11-01 | 673 | 674 | 667 | 671 | 17,900 | 671 |
2024-10-31 | 673 | 676 | 666 | 674 | 26,000 | 674 |
2024-10-30 | 685 | 689 | 670 | 674 | 107,800 | 674 |
2024-10-29 | 692 | 692 | 682 | 687 | 19,200 | 687 |
2024-10-28 | 690 | 693 | 681 | 692 | 26,500 | 692 |
2024-10-25 | 705 | 705 | 685 | 685 | 17,700 | 685 |
2024-10-24 | 709 | 709 | 701 | 705 | 21,400 | 705 |
2024-10-23 | 709 | 716 | 707 | 707 | 26,400 | 707 |
2024-10-22 | 717 | 721 | 711 | 715 | 27,700 | 715 |
2024-10-21 | 715 | 722 | 715 | 717 | 12,400 | 717 |
2024-10-18 | 723 | 724 | 714 | 714 | 18,600 | 714 |
2024-10-17 | 734 | 734 | 721 | 723 | 19,900 | 723 |
2024-10-16 | 732 | 736 | 727 | 727 | 26,600 | 727 |
2024-10-15 | 727 | 734 | 720 | 733 | 45,600 | 733 |
2024-10-11 | 717 | 732 | 717 | 726 | 76,500 | 726 |
2024-10-10 | 714 | 717 | 705 | 714 | 43,900 | 714 |
2024-10-09 | 720 | 720 | 707 | 712 | 20,300 | 712 |
2024-10-08 | 730 | 730 | 707 | 709 | 26,700 | 709 |
2024-10-07 | 734 | 734 | 727 | 729 | 31,000 | 729 |
2024-10-04 | 721 | 730 | 721 | 721 | 19,300 | 721 |
2024-10-03 | 727 | 727 | 716 | 724 | 24,400 | 724 |
2024-10-02 | 717 | 717 | 708 | 713 | 29,700 | 713 |
2024-10-01 | 724 | 727 | 711 | 719 | 18,000 | 719 |
2024-09-30 | 715 | 726 | 711 | 724 | 41,600 | 724 |
2024-09-27 | 740 | 740 | 725 | 729 | 30,500 | 729 |
2024-09-26 | 723 | 737 | 717 | 737 | 87,900 | 737 |
2024-09-25 | 715 | 722 | 712 | 721 | 58,200 | 721 |
2024-09-24 | 715 | 715 | 707 | 715 | 46,500 | 715 |
2024-09-20 | 699 | 709 | 699 | 708 | 56,700 | 708 |
2024-09-19 | 695 | 698 | 689 | 697 | 25,900 | 697 |
2024-09-18 | 689 | 692 | 681 | 692 | 28,100 | 692 |
2024-09-17 | 675 | 685 | 675 | 685 | 21,500 | 685 |
2024-09-13 | 681 | 681 | 672 | 673 | 33,000 | 673 |
2024-09-12 | 679 | 684 | 672 | 679 | 26,400 | 679 |
2024-09-11 | 687 | 687 | 666 | 670 | 31,200 | 670 |
2024-09-10 | 692 | 698 | 687 | 690 | 17,900 | 690 |
2024-09-09 | 681 | 693 | 680 | 692 | 25,300 | 692 |
2024-09-06 | 690 | 694 | 685 | 690 | 26,600 | 690 |
2024-09-05 | 681 | 689 | 675 | 681 | 23,900 | 681 |
2024-09-04 | 688 | 695 | 676 | 681 | 32,800 | 681 |
2024-09-03 | 681 | 694 | 681 | 694 | 15,500 | 694 |
2024-09-02 | 694 | 695 | 681 | 681 | 22,100 | 681 |
2024-08-30 | 689 | 695 | 680 | 692 | 32,100 | 692 |
2024-08-29 | 689 | 695 | 682 | 689 | 19,600 | 689 |
2024-08-28 | 695 | 695 | 687 | 695 | 20,500 | 695 |
2024-08-27 | 686 | 693 | 678 | 691 | 32,300 | 691 |
2024-08-26 | 675 | 684 | 675 | 680 | 18,300 | 680 |
2024-08-23 | 680 | 681 | 673 | 675 | 20,900 | 675 |
2024-08-22 | 689 | 689 | 678 | 685 | 34,300 | 685 |
2024-08-21 | 699 | 699 | 685 | 689 | 13,800 | 689 |
2024-08-20 | 687 | 700 | 680 | 699 | 30,100 | 699 |
2024-08-19 | 687 | 691 | 678 | 685 | 35,500 | 685 |
2024-08-16 | 682 | 687 | 675 | 687 | 20,800 | 687 |
2024-08-15 | 687 | 687 | 671 | 674 | 27,500 | 674 |
2024-08-14 | 687 | 691 | 680 | 687 | 19,500 | 687 |
2024-08-13 | 701 | 709 | 687 | 688 | 40,500 | 688 |
2024-08-09 | 697 | 710 | 697 | 701 | 96,500 | 701 |
2024-08-08 | 667 | 693 | 666 | 680 | 58,200 | 680 |
2024-08-07 | 654 | 682 | 650 | 670 | 60,200 | 670 |
2024-08-06 | 634 | 675 | 634 | 664 | 104,700 | 664 |
2024-08-05 | 644 | 663 | 602 | 625 | 134,000 | 625 |
2024-08-02 | 686 | 686 | 668 | 668 | 101,200 | 668 |
2024-08-01 | 711 | 717 | 697 | 701 | 65,600 | 701 |
2024-07-31 | 704 | 717 | 704 | 717 | 51,800 | 717 |
2024-07-30 | 718 | 718 | 703 | 704 | 44,000 | 704 |
2024-07-29 | 702 | 718 | 701 | 718 | 66,300 | 718 |
2024-07-26 | 700 | 703 | 697 | 699 | 42,400 | 699 |
2024-07-25 | 697 | 704 | 695 | 699 | 39,000 | 699 |
2024-07-24 | 704 | 707 | 699 | 699 | 53,600 | 699 |
2024-07-23 | 698 | 707 | 696 | 707 | 49,900 | 707 |
2024-07-22 | 694 | 697 | 691 | 694 | 39,600 | 694 |
2024-07-19 | 692 | 697 | 690 | 694 | 37,800 | 694 |
2024-07-18 | 697 | 697 | 690 | 692 | 40,300 | 692 |
2024-07-17 | 696 | 699 | 693 | 697 | 38,800 | 697 |
2024-07-16 | 692 | 702 | 691 | 692 | 62,700 | 692 |
2024-07-12 | 683 | 690 | 680 | 690 | 63,700 | 690 |
2024-07-11 | 674 | 681 | 674 | 681 | 46,300 | 681 |
2024-07-10 | 670 | 673 | 667 | 671 | 33,400 | 671 |
2024-07-09 | 668 | 672 | 664 | 670 | 31,800 | 670 |
2024-07-08 | 673 | 674 | 668 | 668 | 22,600 | 668 |
2024-07-05 | 678 | 678 | 672 | 673 | 15,800 | 673 |
2024-07-04 | 680 | 681 | 675 | 678 | 22,900 | 678 |
2024-07-03 | 677 | 680 | 675 | 679 | 17,700 | 679 |
2024-07-02 | 681 | 682 | 677 | 678 | 26,500 | 678 |
2024-07-01 | 684 | 684 | 676 | 679 | 17,400 | 679 |
2024-06-28 | 685 | 685 | 680 | 684 | 26,600 | 684 |
2024-06-27 | 678 | 685 | 678 | 685 | 71,900 | 685 |
2024-06-26 | 681 | 683 | 673 | 678 | 80,700 | 678 |
2024-06-25 | 668 | 682 | 665 | 680 | 62,100 | 680 |
2024-06-24 | 664 | 667 | 659 | 664 | 32,600 | 664 |
2024-06-21 | 671 | 674 | 664 | 664 | 77,100 | 664 |
2024-06-20 | 669 | 672 | 666 | 669 | 79,900 | 669 |
2024-06-19 | 666 | 669 | 665 | 669 | 56,900 | 669 |
2024-06-18 | 657 | 666 | 657 | 666 | 39,800 | 666 |
2024-06-17 | 660 | 660 | 648 | 657 | 53,000 | 657 |
2024-06-14 | 661 | 668 | 661 | 663 | 80,100 | 663 |
2024-06-13 | 662 | 665 | 657 | 663 | 29,200 | 663 |
2024-06-12 | 663 | 667 | 662 | 664 | 37,500 | 664 |
2024-06-11 | 664 | 665 | 661 | 663 | 16,200 | 663 |
2024-06-10 | 667 | 667 | 663 | 666 | 15,700 | 666 |
2024-06-07 | 669 | 669 | 662 | 665 | 15,100 | 665 |
2024-06-06 | 665 | 668 | 661 | 665 | 26,500 | 665 |
2024-06-05 | 661 | 666 | 661 | 664 | 28,900 | 664 |
2024-06-04 | 673 | 673 | 666 | 668 | 33,700 | 668 |
2024-06-03 | 674 | 677 | 666 | 673 | 54,700 | 673 |
2024-05-31 | 660 | 676 | 659 | 673 | 93,700 | 673 |
2024-05-30 | 650 | 660 | 649 | 660 | 41,700 | 660 |
2024-05-29 | 660 | 660 | 652 | 654 | 33,500 | 654 |
2024-05-28 | 656 | 660 | 655 | 660 | 32,300 | 660 |
2024-05-27 | 650 | 655 | 650 | 655 | 11,800 | 655 |
2024-05-24 | 645 | 654 | 645 | 649 | 15,800 | 649 |
2024-05-23 | 654 | 657 | 647 | 652 | 32,100 | 652 |
2024-05-22 | 648 | 655 | 646 | 653 | 33,900 | 653 |
2024-05-21 | 650 | 653 | 645 | 648 | 32,800 | 648 |
2024-05-20 | 646 | 651 | 646 | 650 | 18,900 | 650 |
2024-05-17 | 638 | 646 | 636 | 646 | 32,500 | 646 |
2024-05-16 | 646 | 647 | 638 | 641 | 54,800 | 641 |
2024-05-15 | 649 | 650 | 646 | 646 | 14,900 | 646 |
2024-05-14 | 645 | 649 | 644 | 647 | 18,600 | 647 |
2024-05-13 | 647 | 647 | 641 | 645 | 26,400 | 645 |
2024-05-10 | 650 | 650 | 645 | 648 | 20,200 | 648 |
2024-05-09 | 648 | 650 | 645 | 648 | 19,900 | 648 |
2024-05-08 | 659 | 659 | 649 | 650 | 37,300 | 650 |
2024-05-07 | 654 | 661 | 648 | 659 | 40,900 | 659 |
2024-05-02 | 651 | 652 | 647 | 649 | 8,500 | 649 |
2024-05-01 | 651 | 655 | 650 | 654 | 21,800 | 654 |
2024-04-30 | 652 | 656 | 649 | 654 | 32,700 | 654 |
2024-04-26 | 649 | 652 | 643 | 651 | 26,500 | 651 |
2024-04-25 | 650 | 652 | 649 | 649 | 20,400 | 649 |
2024-04-24 | 649 | 653 | 647 | 650 | 23,700 | 650 |
2024-04-23 | 655 | 655 | 649 | 649 | 26,800 | 649 |
2024-04-22 | 644 | 651 | 637 | 651 | 25,200 | 651 |
2024-04-19 | 645 | 646 | 632 | 635 | 50,600 | 635 |
2024-04-18 | 640 | 650 | 640 | 646 | 44,200 | 646 |
2024-04-17 | 642 | 645 | 631 | 634 | 47,500 | 634 |
2024-04-16 | 659 | 661 | 641 | 641 | 55,900 | 641 |
2024-04-15 | 648 | 662 | 647 | 661 | 75,500 | 661 |
2024-04-12 | 643 | 650 | 639 | 648 | 103,300 | 648 |
2024-04-11 | 642 | 650 | 639 | 648 | 60,700 | 648 |
2024-04-10 | 643 | 647 | 643 | 644 | 23,300 | 644 |
2024-04-09 | 649 | 649 | 640 | 649 | 45,300 | 649 |
2024-04-08 | 638 | 649 | 637 | 647 | 89,400 | 647 |
2024-04-05 | 629 | 638 | 627 | 638 | 94,900 | 638 |
2024-04-04 | 625 | 629 | 623 | 628 | 45,100 | 628 |
2024-04-03 | 620 | 629 | 619 | 627 | 38,200 | 627 |
2024-04-02 | 627 | 629 | 621 | 622 | 38,800 | 622 |
2024-04-01 | 632 | 636 | 628 | 628 | 28,500 | 628 |
2024-03-29 | 627 | 636 | 627 | 635 | 45,100 | 635 |
2024-03-28 | 632 | 632 | 628 | 628 | 50,300 | 628 |
2024-03-27 | 622 | 634 | 621 | 632 | 110,000 | 632 |
2024-03-26 | 622 | 623 | 618 | 620 | 40,500 | 620 |
2024-03-25 | 618 | 623 | 615 | 622 | 63,000 | 622 |
2024-03-22 | 618 | 619 | 614 | 619 | 43,000 | 619 |
2024-03-21 | 613 | 619 | 613 | 614 | 106,500 | 614 |
2024-03-19 | 611 | 614 | 609 | 611 | 81,100 | 611 |
2024-03-18 | 613 | 614 | 611 | 611 | 47,900 | 611 |
2024-03-15 | 608 | 614 | 608 | 611 | 54,100 | 611 |
2024-03-14 | 602 | 611 | 602 | 611 | 113,700 | 611 |
2024-03-13 | 609 | 609 | 602 | 603 | 46,800 | 603 |
2024-03-12 | 610 | 610 | 603 | 607 | 78,000 | 607 |
2024-03-11 | 613 | 613 | 605 | 608 | 52,600 | 608 |
2024-03-08 | 608 | 614 | 607 | 613 | 55,600 | 613 |
2024-03-07 | 613 | 613 | 607 | 611 | 45,700 | 611 |
2024-03-06 | 604 | 611 | 602 | 609 | 79,800 | 609 |
2024-03-05 | 600 | 604 | 596 | 602 | 64,100 | 602 |
2024-03-04 | 605 | 605 | 598 | 601 | 71,900 | 601 |
2024-03-01 | 609 | 609 | 603 | 606 | 63,400 | 606 |
2024-02-29 | 617 | 617 | 609 | 609 | 75,100 | 609 |
2024-02-28 | 610 | 619 | 607 | 612 | 162,600 | 612 |
2024-02-27 | 629 | 630 | 622 | 625 | 213,600 | 625 |
2024-02-26 | 632 | 633 | 628 | 629 | 56,500 | 629 |
2024-02-22 | 632 | 633 | 629 | 631 | 45,600 | 631 |
2024-02-21 | 630 | 633 | 627 | 628 | 43,600 | 628 |
2024-02-20 | 629 | 632 | 629 | 630 | 31,900 | 630 |
2024-02-19 | 622 | 630 | 622 | 629 | 31,500 | 629 |
2024-02-16 | 619 | 625 | 619 | 622 | 61,900 | 622 |
2024-02-15 | 621 | 622 | 616 | 618 | 74,500 | 618 |
2024-02-14 | 627 | 627 | 616 | 622 | 74,100 | 622 |
2024-02-13 | 630 | 630 | 622 | 624 | 79,800 | 624 |
2024-02-09 | 625 | 628 | 624 | 626 | 35,500 | 626 |
2024-02-08 | 630 | 630 | 623 | 626 | 54,600 | 626 |
2024-02-07 | 626 | 633 | 626 | 630 | 37,700 | 630 |
2024-02-06 | 628 | 629 | 625 | 626 | 47,300 | 626 |
2024-02-05 | 627 | 633 | 625 | 631 | 44,100 | 631 |
2024-02-02 | 631 | 631 | 623 | 625 | 98,500 | 625 |
2024-02-01 | 632 | 634 | 629 | 629 | 55,700 | 629 |
2024-01-31 | 627 | 634 | 625 | 634 | 53,200 | 634 |
2024-01-30 | 630 | 631 | 627 | 629 | 40,200 | 629 |
2024-01-29 | 620 | 628 | 620 | 627 | 30,400 | 627 |
2024-01-26 | 622 | 623 | 617 | 618 | 91,100 | 618 |
2024-01-25 | 623 | 624 | 621 | 622 | 56,100 | 622 |
2024-01-24 | 627 | 627 | 622 | 623 | 40,700 | 623 |
2024-01-23 | 630 | 631 | 625 | 625 | 51,100 | 625 |
2024-01-22 | 626 | 632 | 626 | 629 | 56,700 | 629 |
2024-01-19 | 628 | 629 | 622 | 622 | 43,800 | 622 |
2024-01-18 | 629 | 630 | 625 | 627 | 26,800 | 627 |
2024-01-17 | 626 | 632 | 626 | 626 | 48,200 | 626 |
2024-01-16 | 630 | 637 | 624 | 624 | 72,900 | 624 |
2024-01-15 | 627 | 633 | 621 | 627 | 113,300 | 627 |
2024-01-12 | 647 | 647 | 640 | 645 | 48,200 | 645 |
2024-01-11 | 643 | 647 | 642 | 645 | 48,400 | 645 |
2024-01-10 | 644 | 646 | 637 | 641 | 84,200 | 641 |
2024-01-09 | 638 | 645 | 637 | 644 | 64,300 | 644 |
2024-01-05 | 628 | 636 | 628 | 635 | 58,300 | 635 |
2024-01-04 | 625 | 627 | 621 | 627 | 37,000 | 627 |
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